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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/18 | 1,015 | 1,015 | 1,003 | 1,013 | -1 | -0.1% | 4,700 |
| 2024/12/17 | 1,011 | 1,015 | 1,005 | 1,014 | +3 | +0.3% | 1,500 |
| 2024/12/16 | 1,012 | 1,022 | 1,011 | 1,011 | ±0 | ±0% | 1,100 |
| 2024/12/13 | 1,020 | 1,030 | 1,010 | 1,011 | -8 | -0.8% | 13,500 |
| 2024/12/12 | 1,002 | 1,019 | 999 | 1,019 | +17 | +1.7% | 13,100 |
| 2024/12/11 | 998 | 1,003 | 998 | 1,002 | +4 | +0.4% | 2,300 |
| 2024/12/10 | 1,003 | 1,003 | 997 | 998 | -2 | -0.2% | 2,100 |
| 2024/12/09 | 997 | 1,000 | 997 | 1,000 | +3 | +0.3% | 1,700 |
| 2024/12/06 | 998 | 1,001 | 996 | 997 | -1 | -0.1% | 5,100 |
| 2024/12/05 | 994 | 998 | 994 | 998 | +4 | +0.4% | 4,700 |
| 2024/12/04 | 993 | 994 | 992 | 994 | +1 | +0.1% | 2,800 |
| 2024/12/03 | 994 | 994 | 991 | 993 | +1 | +0.1% | 2,700 |
| 2024/12/02 | 990 | 993 | 990 | 992 | +2 | +0.2% | 2,400 |
| 2024/11/29 | 994 | 994 | 990 | 990 | ±0 | ±0% | 1,500 |
| 2024/11/28 | 992 | 992 | 988 | 990 | -2 | -0.2% | 1,600 |
| 2024/11/27 | 990 | 994 | 985 | 992 | +7 | +0.7% | 2,400 |
| 2024/11/26 | 985 | 986 | 985 | 985 | +2 | +0.2% | 500 |
| 2024/11/25 | 995 | 995 | 982 | 983 | -7 | -0.7% | 3,000 |
101～
150
件表示中 / 3736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 | 95,900円 | +0.9% | +1.8% | 1.46% | 6.97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 |
| テンアライド | 28,000円 | +4.5% | +3.1% | 0.00% | 93.02倍 | 8.78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 |
| マキヤ | 105,200円 | +5.6% | +2.3% | 2.85% | 6.92倍 | 0.51倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| オーエムツー | 149,600円 | +8.3% | -5.7% | 2.27% | 10.95倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| トラスト | 40,700円 | - | - | - | - | 1.02倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営２本柱。ＶＴホールディングスがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
