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 |
---|---|---|---|---|---|---|---|
2023/12/29 | 1,135 | 1,135 | 1,116 | 1,132 | +10 | +0.9% | 1,700 |
2023/12/28 | 1,120 | 1,122 | 1,120 | 1,122 | +10 | +0.9% | 800 |
2023/12/27 | 1,107 | 1,112 | 1,093 | 1,112 | +16 | +1.5% | 2,100 |
2023/12/26 | 1,110 | 1,110 | 1,092 | 1,096 | -5 | -0.5% | 700 |
2023/12/25 | 1,096 | 1,101 | 1,095 | 1,101 | +5 | +0.5% | 700 |
2023/12/22 | 1,104 | 1,104 | 1,087 | 1,096 | -10 | -0.9% | 2,000 |
2023/12/21 | 1,108 | 1,108 | 1,106 | 1,106 | -4 | -0.4% | 300 |
2023/12/20 | 1,112 | 1,112 | 1,110 | 1,110 | ±0 | ±0% | 200 |
2023/12/19 | 1,107 | 1,117 | 1,107 | 1,110 | -1 | -0.1% | 700 |
2023/12/18 | 1,104 | 1,111 | 1,103 | 1,111 | +14 | +1.3% | 500 |
2023/12/15 | 1,122 | 1,125 | 1,096 | 1,097 | -38 | -3.3% | 3,200 |
2023/12/14 | 1,157 | 1,159 | 1,135 | 1,135 | -10 | -0.9% | 2,700 |
2023/12/13 | 1,135 | 1,180 | 1,127 | 1,145 | +10 | +0.9% | 14,000 |
2023/12/12 | 1,121 | 1,138 | 1,121 | 1,135 | +15 | +1.3% | 2,200 |
2023/12/11 | 1,114 | 1,120 | 1,114 | 1,120 | +7 | +0.6% | 1,200 |
2023/12/08 | 1,111 | 1,113 | 1,111 | 1,113 | +6 | +0.5% | 1,400 |
2023/12/07 | 1,108 | 1,109 | 1,106 | 1,107 | -1 | -0.1% | 800 |
2023/12/06 | 1,105 | 1,110 | 1,105 | 1,108 | -2 | -0.2% | 700 |
2023/12/05 | 1,095 | 1,119 | 1,095 | 1,110 | +10 | +0.9% | 3,600 |
2023/12/04 | 1,100 | 1,101 | 1,099 | 1,100 | +3 | +0.3% | 900 |
2023/12/01 | 1,099 | 1,099 | 1,097 | 1,097 | +2 | +0.2% | 1,100 |
2023/11/30 | 1,109 | 1,109 | 1,095 | 1,095 | -14 | -1.3% | 600 |
2023/11/29 | 1,116 | 1,116 | 1,092 | 1,109 | +13 | +1.2% | 1,800 |
2023/11/28 | 1,094 | 1,100 | 1,094 | 1,096 | +2 | +0.2% | 1,000 |
2023/11/27 | 1,095 | 1,095 | 1,092 | 1,094 | -1 | -0.1% | 900 |
2023/11/24 | 1,094 | 1,095 | 1,090 | 1,095 | +2 | +0.2% | 1,400 |
2023/11/22 | 1,093 | 1,093 | 1,093 | 1,093 | +8 | +0.7% | 100 |
2023/11/21 | 1,095 | 1,095 | 1,085 | 1,085 | +4 | +0.4% | 1,100 |
2023/11/20 | 1,093 | 1,093 | 1,081 | 1,081 | -8 | -0.7% | 1,500 |
2023/11/17 | 1,089 | 1,089 | 1,089 | 1,089 | ±0 | ±0% | 200 |
2023/11/16 | 1,089 | 1,089 | 1,089 | 1,089 | +2 | +0.2% | 100 |
2023/11/15 | 1,091 | 1,092 | 1,087 | 1,087 | +3 | +0.3% | 1,500 |
2023/11/14 | 1,094 | 1,094 | 1,084 | 1,084 | -9 | -0.8% | 1,600 |
2023/11/13 | 1,100 | 1,115 | 1,092 | 1,093 | -11 | -1% | 6,200 |
2023/11/10 | 1,087 | 1,104 | 1,083 | 1,104 | +17 | +1.6% | 2,600 |
2023/11/09 | 1,083 | 1,087 | 1,082 | 1,087 | +7 | +0.6% | 1,000 |
2023/11/08 | 1,083 | 1,085 | 1,080 | 1,080 | -1 | -0.1% | 2,100 |
2023/11/07 | 1,080 | 1,081 | 1,080 | 1,081 | -2 | -0.2% | 1,000 |
2023/11/06 | 1,082 | 1,095 | 1,082 | 1,083 | +1 | +0.1% | 2,500 |
2023/11/02 | 1,088 | 1,089 | 1,082 | 1,082 | ±0 | ±0% | 1,300 |
2023/11/01 | 1,085 | 1,090 | 1,082 | 1,082 | +3 | +0.3% | 700 |
2023/10/31 | 1,085 | 1,085 | 1,078 | 1,079 | ±0 | ±0% | 900 |
2023/10/30 | 1,082 | 1,088 | 1,079 | 1,079 | +1 | +0.1% | 400 |
2023/10/27 | 1,077 | 1,079 | 1,077 | 1,078 | +1 | +0.1% | 1,400 |
2023/10/26 | 1,077 | 1,077 | 1,077 | 1,077 | ±0 | ±0% | 300 |
2023/10/25 | 1,085 | 1,085 | 1,077 | 1,077 | +1 | +0.1% | 500 |
2023/10/24 | 1,083 | 1,083 | 1,076 | 1,076 | -8 | -0.7% | 300 |
2023/10/23 | 1,076 | 1,084 | 1,076 | 1,084 | -6 | -0.6% | 400 |
2023/10/20 | 1,081 | 1,090 | 1,078 | 1,090 | +5 | +0.5% | 1,200 |
2023/10/19 | 1,087 | 1,087 | 1,085 | 1,085 | -1 | -0.1% | 500 |
101~
150
件表示中 / 3467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 | 105,200円 | +0.2% | +4.8% | 1.33% | 10.07倍 | 0.49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 |
魁力屋 | 222,200円 | +11.2% | +9.7% | 0.72% | 26.87倍 | 2.77倍 |
|
3大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
PLANT | 157,700円 | +0.5% | +15.1% | 3.17% | 7.47倍 | 0.71倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
OlympicG | 51,300円 | +14.4% | +999.9% | 3.90% | 14.73倍 | 0.46倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター(HC)、専門店など幅広く展開 |
yutori | 248,300円 | +30.0% | +30.2% | 0.00% | 42.56倍 | 17.89倍 |
|
EC軸に若者向けアパレルブランド約20展開。ブランド開発、M&Aで成長。ZOZO傘下 |
市場注目の銘柄
チャート関連のコラム