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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,295 | 1,300 | 1,287 | 1,287 | -8 | -0.6% | 2,700 |
| 2018/12/10 | 1,290 | 1,295 | 1,290 | 1,295 | +5 | +0.4% | 1,800 |
| 2018/12/07 | 1,290 | 1,290 | 1,287 | 1,290 | ±0 | ±0% | 1,000 |
| 2018/12/06 | 1,290 | 1,290 | 1,285 | 1,290 | +2 | +0.2% | 300 |
| 2018/12/05 | 1,290 | 1,290 | 1,288 | 1,288 | ±0 | ±0% | 2,100 |
| 2018/12/04 | 1,300 | 1,300 | 1,287 | 1,288 | -2 | -0.2% | 3,000 |
| 2018/12/03 | 1,290 | 1,290 | 1,289 | 1,290 | +1 | +0.1% | 1,300 |
| 2018/11/30 | 1,290 | 1,290 | 1,289 | 1,289 | -1 | -0.1% | 700 |
| 2018/11/29 | 1,290 | 1,290 | 1,276 | 1,290 | +7 | +0.5% | 400 |
| 2018/11/28 | 1,290 | 1,290 | 1,283 | 1,283 | +1 | +0.1% | 200 |
| 2018/11/27 | 1,300 | 1,300 | 1,281 | 1,282 | -17 | -1.3% | 600 |
| 2018/11/26 | 1,300 | 1,300 | 1,299 | 1,299 | +14 | +1.1% | 400 |
| 2018/11/22 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 300 |
| 2018/11/21 | 1,294 | 1,294 | 1,285 | 1,285 | +12 | +0.9% | 200 |
| 2018/11/20 | 1,299 | 1,299 | 1,273 | 1,273 | -26 | -2% | 300 |
| 2018/11/19 | 1,295 | 1,299 | 1,278 | 1,299 | +4 | +0.3% | 1,300 |
| 2018/11/16 | 1,295 | 1,295 | 1,295 | 1,295 | -2 | -0.2% | 100 |
| 2018/11/15 | 1,290 | 1,298 | 1,290 | 1,297 | +4 | +0.3% | 500 |
| 2018/11/14 | 1,298 | 1,298 | 1,293 | 1,293 | -5 | -0.4% | 200 |
| 2018/11/13 | 1,300 | 1,300 | 1,298 | 1,298 | -2 | -0.2% | 4,000 |
| 2018/11/12 | 1,299 | 1,300 | 1,275 | 1,300 | +17 | +1.3% | 3,000 |
| 2018/11/09 | 1,279 | 1,283 | 1,276 | 1,283 | +4 | +0.3% | 1,500 |
| 2018/11/08 | 1,279 | 1,279 | 1,279 | 1,279 | +11 | +0.9% | 200 |
| 2018/11/07 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 200 |
| 2018/11/06 | 1,265 | 1,268 | 1,265 | 1,268 | -26 | -2% | 1,300 |
| 2018/11/05 | 1,294 | 1,295 | 1,294 | 1,294 | +6 | +0.5% | 1,800 |
| 2018/11/02 | 1,290 | 1,290 | 1,288 | 1,288 | +13 | +1% | 400 |
| 2018/11/01 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 200 |
| 2018/10/31 | 1,263 | 1,275 | 1,263 | 1,275 | +12 | +1% | 700 |
| 2018/10/30 | 1,267 | 1,267 | 1,263 | 1,263 | +13 | +1% | 200 |
| 2018/10/29 | 1,251 | 1,252 | 1,250 | 1,250 | -25 | -2% | 500 |
| 2018/10/26 | 1,275 | 1,276 | 1,275 | 1,275 | ±0 | ±0% | 800 |
| 2018/10/25 | 1,287 | 1,297 | 1,275 | 1,275 | ±0 | ±0% | 1,100 |
| 2018/10/24 | 1,275 | 1,275 | 1,275 | 1,275 | +4 | +0.3% | 300 |
| 2018/10/23 | 1,273 | 1,273 | 1,251 | 1,271 | - | - | 700 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 1,300 | 1,304 | 1,273 | 1,273 | +3 | +0.2% | 1,600 |
| 2018/10/18 | 1,270 | 1,270 | 1,270 | 1,270 | -22 | -1.7% | 300 |
| 2018/10/17 | 1,280 | 1,292 | 1,280 | 1,292 | +29 | +2.3% | 300 |
| 2018/10/16 | 1,324 | 1,324 | 1,263 | 1,263 | -57 | -4.3% | 5,900 |
| 2018/10/15 | 1,350 | 1,350 | 1,302 | 1,320 | +30 | +2.3% | 4,600 |
| 2018/10/12 | 1,288 | 1,290 | 1,288 | 1,290 | +6 | +0.5% | 300 |
| 2018/10/11 | 1,283 | 1,298 | 1,271 | 1,284 | +3 | +0.2% | 2,400 |
| 2018/10/10 | 1,275 | 1,295 | 1,274 | 1,281 | +9 | +0.7% | 3,100 |
| 2018/10/09 | 1,269 | 1,272 | 1,269 | 1,272 | +12 | +1% | 900 |
| 2018/10/05 | 1,256 | 1,270 | 1,256 | 1,260 | +8 | +0.6% | 2,500 |
| 2018/10/04 | 1,243 | 1,252 | 1,243 | 1,252 | +10 | +0.8% | 900 |
| 2018/10/03 | 1,247 | 1,250 | 1,242 | 1,242 | -2 | -0.2% | 1,500 |
| 2018/10/02 | 1,244 | 1,246 | 1,242 | 1,244 | +2 | +0.2% | 1,300 |
| 2018/10/01 | 1,233 | 1,242 | 1,233 | 1,242 | +12 | +1% | 1,300 |
1451～
1500
件表示中 / 3586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 | 99,000円 | +0.2% | +4.8% | 1.41% | 9.47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 |
| オーシャン | 107,300円 | +5.5% | -12.0% | 1.30% | 8.49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 |
| ペッパー | 19,200円 | -4.1% | - | 0.00% | 369.23倍 | 3.76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 |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.20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 |
| ＯｌｙｍｐｉｃＧ | 46,200円 | +12.2% | +999.9% | 4.33% | 21.22倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
