天満屋ストアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 994 | 997 | 993 | 993 | -1 | -0.1% | 2,000 |
| 2024/09/05 | 991 | 998 | 990 | 994 | +1 | +0.1% | 6,900 |
| 2024/09/04 | 997 | 1,000 | 992 | 993 | -5 | -0.5% | 6,200 |
| 2024/09/03 | 1,003 | 1,003 | 997 | 998 | +1 | +0.1% | 4,100 |
| 2024/09/02 | 1,001 | 1,001 | 996 | 997 | -2 | -0.2% | 3,200 |
| 2024/08/30 | 998 | 1,003 | 997 | 999 | +1 | +0.1% | 5,600 |
| 2024/08/29 | 982 | 1,002 | 981 | 998 | -30 | -2.9% | 20,200 |
| 2024/08/28 | 1,028 | 1,030 | 1,020 | 1,028 | ±0 | ±0% | 13,200 |
| 2024/08/27 | 1,033 | 1,035 | 1,017 | 1,028 | -5 | -0.5% | 10,800 |
| 2024/08/26 | 1,045 | 1,046 | 1,028 | 1,033 | -1 | -0.1% | 9,400 |
| 2024/08/23 | 1,029 | 1,034 | 1,028 | 1,034 | +5 | +0.5% | 1,200 |
| 2024/08/22 | 1,031 | 1,038 | 1,028 | 1,029 | -9 | -0.9% | 4,400 |
| 2024/08/21 | 1,031 | 1,038 | 1,029 | 1,038 | +7 | +0.7% | 2,700 |
| 2024/08/20 | 1,032 | 1,032 | 1,029 | 1,031 | +1 | +0.1% | 2,400 |
| 2024/08/19 | 1,036 | 1,048 | 1,030 | 1,030 | -6 | -0.6% | 8,500 |
| 2024/08/16 | 1,033 | 1,039 | 1,032 | 1,036 | -3 | -0.3% | 2,500 |
| 2024/08/15 | 1,032 | 1,040 | 1,032 | 1,039 | +6 | +0.6% | 700 |
| 2024/08/14 | 1,026 | 1,034 | 1,026 | 1,033 | +7 | +0.7% | 500 |
| 2024/08/13 | 1,014 | 1,030 | 1,012 | 1,026 | -1 | -0.1% | 6,100 |
| 2024/08/09 | 1,017 | 1,027 | 1,017 | 1,027 | +3 | +0.3% | 3,000 |
| 2024/08/08 | 1,010 | 1,024 | 1,010 | 1,024 | +13 | +1.3% | 2,300 |
| 2024/08/07 | 1,014 | 1,030 | 1,002 | 1,011 | -3 | -0.3% | 4,300 |
| 2024/08/06 | 958 | 1,017 | 950 | 1,014 | +34 | +3.5% | 9,300 |
| 2024/08/05 | 1,020 | 1,020 | 980 | 980 | -51 | -4.9% | 15,400 |
| 2024/08/02 | 1,041 | 1,041 | 1,030 | 1,031 | -10 | -1% | 4,400 |
| 2024/08/01 | 1,054 | 1,054 | 1,041 | 1,041 | -7 | -0.7% | 2,400 |
| 2024/07/31 | 1,050 | 1,051 | 1,030 | 1,048 | -3 | -0.3% | 4,800 |
| 2024/07/30 | 1,055 | 1,057 | 1,048 | 1,051 | +5 | +0.5% | 2,700 |
| 2024/07/29 | 1,041 | 1,057 | 1,041 | 1,046 | ±0 | ±0% | 4,400 |
| 2024/07/26 | 1,038 | 1,046 | 1,037 | 1,046 | +9 | +0.9% | 2,800 |
| 2024/07/25 | 1,063 | 1,077 | 1,027 | 1,037 | -42 | -3.9% | 26,300 |
| 2024/07/24 | 1,077 | 1,081 | 1,073 | 1,079 | +1 | +0.1% | 1,700 |
| 2024/07/23 | 1,080 | 1,080 | 1,076 | 1,078 | +2 | +0.2% | 2,300 |
| 2024/07/22 | 1,074 | 1,077 | 1,074 | 1,076 | -1 | -0.1% | 1,400 |
| 2024/07/19 | 1,074 | 1,077 | 1,074 | 1,077 | +3 | +0.3% | 400 |
| 2024/07/18 | 1,078 | 1,078 | 1,070 | 1,074 | -4 | -0.4% | 3,700 |
| 2024/07/17 | 1,068 | 1,080 | 1,068 | 1,078 | +10 | +0.9% | 5,300 |
| 2024/07/16 | 1,065 | 1,072 | 1,065 | 1,068 | -1 | -0.1% | 8,200 |
| 2024/07/12 | 1,061 | 1,069 | 1,061 | 1,069 | +6 | +0.6% | 3,300 |
| 2024/07/11 | 1,065 | 1,070 | 1,057 | 1,063 | +2 | +0.2% | 14,400 |
| 2024/07/10 | 1,064 | 1,071 | 1,059 | 1,061 | -5 | -0.5% | 5,100 |
| 2024/07/09 | 1,064 | 1,066 | 1,064 | 1,066 | +7 | +0.7% | 1,000 |
| 2024/07/08 | 1,060 | 1,067 | 1,058 | 1,059 | -1 | -0.1% | 2,800 |
| 2024/07/05 | 1,060 | 1,066 | 1,058 | 1,060 | -2 | -0.2% | 4,000 |
| 2024/07/04 | 1,063 | 1,066 | 1,061 | 1,062 | -1 | -0.1% | 1,100 |
| 2024/07/03 | 1,066 | 1,066 | 1,062 | 1,063 | +3 | +0.3% | 1,200 |
| 2024/07/02 | 1,061 | 1,061 | 1,058 | 1,060 | -1 | -0.1% | 1,800 |
| 2024/07/01 | 1,063 | 1,065 | 1,060 | 1,061 | +5 | +0.5% | 2,300 |
| 2024/06/28 | 1,054 | 1,057 | 1,054 | 1,056 | ±0 | ±0% | 1,200 |
| 2024/06/27 | 1,052 | 1,059 | 1,051 | 1,056 | +4 | +0.4% | 1,700 |
51～
100
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「天満屋ス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 天満屋ス | 98,600円 | +0.2% | +4.8% | 1.42% | 9.44倍 | 0.44倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| スーパーＶ | 92,900円 | -4.8% | - | 0.00% | - | 3.37倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| オーシャン | 107,000円 | +5.5% | -12.0% | 1.31% | 8.47倍 | 0.92倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.21倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ペッパー | 19,000円 | -4.1% | - | 0.00% | 365.38倍 | 3.72倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
