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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 960 | 962 | 957 | 962 | +1 | +0.1% | 8,700 |
| 2025/03/06 | 960 | 964 | 960 | 961 | -2 | -0.2% | 11,600 |
| 2025/03/05 | 961 | 965 | 961 | 963 | ±0 | ±0% | 5,500 |
| 2025/03/04 | 969 | 969 | 963 | 963 | +1 | +0.1% | 4,100 |
| 2025/03/03 | 964 | 967 | 962 | 962 | -1 | -0.1% | 6,600 |
| 2025/02/28 | 962 | 965 | 960 | 963 | -2 | -0.2% | 6,800 |
| 2025/02/27 | 968 | 978 | 964 | 965 | -25 | -2.5% | 27,900 |
| 2025/02/26 | 1,000 | 1,000 | 989 | 990 | -5 | -0.5% | 19,000 |
| 2025/02/25 | 999 | 999 | 994 | 995 | +1 | +0.1% | 7,500 |
| 2025/02/21 | 998 | 998 | 994 | 994 | -1 | -0.1% | 7,800 |
| 2025/02/20 | 992 | 996 | 992 | 995 | +1 | +0.1% | 3,300 |
| 2025/02/19 | 991 | 994 | 991 | 994 | +2 | +0.2% | 2,800 |
| 2025/02/18 | 997 | 997 | 989 | 992 | -5 | -0.5% | 3,100 |
| 2025/02/17 | 998 | 998 | 990 | 997 | +4 | +0.4% | 3,800 |
| 2025/02/14 | 992 | 994 | 992 | 993 | +2 | +0.2% | 1,500 |
| 2025/02/13 | 989 | 994 | 988 | 991 | +2 | +0.2% | 7,500 |
| 2025/02/12 | 987 | 989 | 987 | 989 | +3 | +0.3% | 2,300 |
| 2025/02/10 | 986 | 987 | 985 | 986 | ±0 | ±0% | 3,400 |
| 2025/02/07 | 983 | 986 | 983 | 986 | +3 | +0.3% | 1,700 |
| 2025/02/06 | 985 | 987 | 983 | 983 | -2 | -0.2% | 5,300 |
| 2025/02/05 | 986 | 989 | 985 | 985 | +1 | +0.1% | 4,300 |
| 2025/02/04 | 986 | 988 | 984 | 984 | -2 | -0.2% | 4,600 |
| 2025/02/03 | 988 | 988 | 985 | 986 | -1 | -0.1% | 3,600 |
| 2025/01/31 | 986 | 987 | 985 | 987 | +1 | +0.1% | 5,000 |
| 2025/01/30 | 988 | 988 | 985 | 986 | -1 | -0.1% | 5,700 |
| 2025/01/29 | 988 | 988 | 985 | 987 | ±0 | ±0% | 3,200 |
| 2025/01/28 | 988 | 988 | 986 | 987 | -1 | -0.1% | 4,500 |
| 2025/01/27 | 994 | 994 | 985 | 988 | +1 | +0.1% | 4,000 |
| 2025/01/24 | 987 | 989 | 986 | 987 | +1 | +0.1% | 2,400 |
| 2025/01/23 | 989 | 989 | 986 | 986 | ±0 | ±0% | 2,000 |
| 2025/01/22 | 986 | 988 | 985 | 986 | +1 | +0.1% | 3,700 |
| 2025/01/21 | 984 | 988 | 984 | 985 | +1 | +0.1% | 3,400 |
| 2025/01/20 | 987 | 988 | 983 | 984 | -3 | -0.3% | 2,500 |
| 2025/01/17 | 985 | 999 | 985 | 987 | ±0 | ±0% | 3,200 |
| 2025/01/16 | 989 | 989 | 987 | 987 | ±0 | ±0% | 2,500 |
| 2025/01/15 | 991 | 991 | 987 | 987 | -4 | -0.4% | 4,300 |
| 2025/01/14 | 991 | 995 | 985 | 991 | -5 | -0.5% | 10,600 |
| 2025/01/10 | 999 | 1,000 | 992 | 996 | -6 | -0.6% | 10,700 |
| 2025/01/09 | 1,000 | 1,002 | 995 | 1,002 | -24 | -2.3% | 19,000 |
| 2025/01/08 | 1,015 | 1,026 | 1,010 | 1,026 | +14 | +1.4% | 16,800 |
| 2025/01/07 | 1,014 | 1,014 | 1,010 | 1,012 | ±0 | ±0% | 2,400 |
| 2025/01/06 | 1,013 | 1,013 | 1,004 | 1,012 | -2 | -0.2% | 6,600 |
| 2024/12/30 | 1,003 | 1,014 | 1,003 | 1,014 | +14 | +1.4% | 3,800 |
| 2024/12/27 | 995 | 1,001 | 995 | 1,000 | +7 | +0.7% | 1,800 |
| 2024/12/26 | 999 | 1,000 | 991 | 993 | -6 | -0.6% | 5,200 |
| 2024/12/25 | 1,005 | 1,006 | 999 | 999 | -3 | -0.3% | 4,700 |
| 2024/12/24 | 1,002 | 1,002 | 1,000 | 1,002 | -1 | -0.1% | 2,100 |
| 2024/12/23 | 1,003 | 1,006 | 1,002 | 1,003 | -4 | -0.4% | 800 |
| 2024/12/20 | 1,014 | 1,014 | 1,007 | 1,007 | -8 | -0.8% | 1,800 |
| 2024/12/19 | 1,010 | 1,020 | 1,007 | 1,015 | +2 | +0.2% | 1,700 |
51～
100
件表示中 / 3704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 | 95,200円 | +0.9% | +1.8% | 1.47% | 6.92倍 | 0.42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 |
| ハルメクＨＤ | 102,400円 | +3.2% | +42.2% | 2.93% | 12.52倍 | 1.37倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ヒュウガプラ | 151,200円 | +22.1% | +24.2% | 1.32% | 12.21倍 | 4.54倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
