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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 957 | 960 | 957 | 960 | +3 | +0.3% | 2,300 |
| 2025/06/10 | 955 | 957 | 955 | 957 | +2 | +0.2% | 800 |
| 2025/06/09 | 957 | 957 | 955 | 955 | +2 | +0.2% | 1,700 |
| 2025/06/06 | 954 | 958 | 952 | 953 | -1 | -0.1% | 3,200 |
| 2025/06/05 | 958 | 958 | 953 | 954 | -2 | -0.2% | 6,700 |
| 2025/06/04 | 957 | 957 | 954 | 956 | +2 | +0.2% | 5,200 |
| 2025/06/03 | 952 | 956 | 952 | 954 | +2 | +0.2% | 900 |
| 2025/06/02 | 953 | 954 | 952 | 952 | -1 | -0.1% | 2,300 |
| 2025/05/30 | 956 | 960 | 950 | 953 | -3 | -0.3% | 8,900 |
| 2025/05/29 | 957 | 957 | 955 | 956 | -1 | -0.1% | 2,900 |
| 2025/05/28 | 954 | 957 | 954 | 957 | ±0 | ±0% | 2,000 |
| 2025/05/27 | 955 | 957 | 955 | 957 | ±0 | ±0% | 900 |
| 2025/05/26 | 958 | 958 | 956 | 957 | +1 | +0.1% | 1,600 |
| 2025/05/23 | 952 | 957 | 952 | 956 | +4 | +0.4% | 1,000 |
| 2025/05/22 | 954 | 958 | 952 | 952 | -2 | -0.2% | 2,700 |
| 2025/05/21 | 955 | 955 | 953 | 954 | -1 | -0.1% | 300 |
| 2025/05/20 | 952 | 959 | 952 | 955 | +3 | +0.3% | 2,800 |
| 2025/05/19 | 953 | 955 | 952 | 952 | -1 | -0.1% | 3,300 |
| 2025/05/16 | 954 | 956 | 953 | 953 | -3 | -0.3% | 4,600 |
| 2025/05/15 | 957 | 959 | 955 | 956 | -1 | -0.1% | 5,600 |
| 2025/05/14 | 956 | 958 | 956 | 957 | -1 | -0.1% | 1,800 |
| 2025/05/13 | 959 | 960 | 957 | 958 | -2 | -0.2% | 8,600 |
| 2025/05/12 | 959 | 962 | 959 | 960 | +1 | +0.1% | 8,900 |
| 2025/05/09 | 960 | 962 | 959 | 959 | +1 | +0.1% | 2,600 |
| 2025/05/08 | 957 | 960 | 957 | 958 | +1 | +0.1% | 700 |
| 2025/05/07 | 958 | 960 | 956 | 957 | -3 | -0.3% | 4,600 |
| 2025/05/02 | 958 | 960 | 957 | 960 | +2 | +0.2% | 3,700 |
| 2025/05/01 | 960 | 960 | 958 | 958 | -1 | -0.1% | 1,600 |
| 2025/04/30 | 960 | 963 | 959 | 959 | -1 | -0.1% | 2,600 |
| 2025/04/28 | 959 | 963 | 959 | 960 | -1 | -0.1% | 2,000 |
| 2025/04/25 | 966 | 966 | 960 | 961 | -1 | -0.1% | 4,300 |
| 2025/04/24 | 960 | 962 | 960 | 962 | +2 | +0.2% | 1,300 |
| 2025/04/23 | 964 | 964 | 959 | 960 | -5 | -0.5% | 2,700 |
| 2025/04/22 | 955 | 965 | 955 | 965 | +6 | +0.6% | 1,300 |
| 2025/04/21 | 957 | 964 | 956 | 959 | +3 | +0.3% | 2,800 |
| 2025/04/18 | 956 | 957 | 955 | 956 | -3 | -0.3% | 2,300 |
| 2025/04/17 | 959 | 959 | 956 | 959 | +4 | +0.4% | 1,500 |
| 2025/04/16 | 963 | 963 | 955 | 955 | -8 | -0.8% | 2,400 |
| 2025/04/15 | 969 | 969 | 958 | 963 | -7 | -0.7% | 1,100 |
| 2025/04/14 | 954 | 971 | 950 | 970 | +17 | +1.8% | 14,600 |
| 2025/04/11 | 945 | 953 | 939 | 953 | +8 | +0.8% | 3,700 |
| 2025/04/10 | 947 | 947 | 939 | 945 | +13 | +1.4% | 3,700 |
| 2025/04/09 | 936 | 939 | 932 | 932 | -5 | -0.5% | 3,900 |
| 2025/04/08 | 929 | 947 | 929 | 937 | +5 | +0.5% | 7,400 |
| 2025/04/07 | 940 | 947 | 925 | 932 | -20 | -2.1% | 11,100 |
| 2025/04/04 | 956 | 958 | 950 | 952 | -6 | -0.6% | 10,800 |
| 2025/04/03 | 960 | 961 | 957 | 958 | -3 | -0.3% | 3,600 |
| 2025/04/02 | 963 | 963 | 959 | 961 | -1 | -0.1% | 3,400 |
| 2025/04/01 | 963 | 964 | 961 | 962 | -1 | -0.1% | 1,500 |
| 2025/03/31 | 963 | 963 | 958 | 963 | +1 | +0.1% | 8,800 |
51～
100
件表示中 / 3768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 | 97,700円 | +0.9% | +1.8% | 1.43% | 7.10倍 | 0.43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 |
| サンデー | 106,400円 | +2.6% | - | 0.47% | 1144.09倍 | 1.25倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| テンアライド | 28,500円 | +4.5% | +3.1% | 0.00% | 93.75倍 | 9.00倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| 大黒屋 | 5,100円 | +67.2% | - | 0.00% | 76.12倍 | 28.65倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ペッパー | 18,200円 | +4.5% | -79.6% | 0.00% | - | 3.37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
