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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,379 | 1,379 | 1,325 | 1,350 | -26 | -1.9% | 2,400 |
| 2018/07/17 | 1,360 | 1,376 | 1,360 | 1,376 | +16 | +1.2% | 800 |
| 2018/07/13 | 1,338 | 1,378 | 1,338 | 1,360 | -22 | -1.6% | 5,300 |
| 2018/07/12 | 1,365 | 1,382 | 1,365 | 1,382 | +24 | +1.8% | 2,800 |
| 2018/07/11 | 1,366 | 1,366 | 1,356 | 1,358 | +5 | +0.4% | 1,500 |
| 2018/07/10 | 1,343 | 1,374 | 1,343 | 1,353 | +10 | +0.7% | 1,500 |
| 2018/07/09 | 1,343 | 1,343 | 1,343 | 1,343 | +22 | +1.7% | 100 |
| 2018/07/06 | 1,350 | 1,350 | 1,321 | 1,321 | +1 | +0.1% | 400 |
| 2018/07/05 | 1,351 | 1,351 | 1,320 | 1,320 | -1 | -0.1% | 2,000 |
| 2018/07/04 | 1,327 | 1,327 | 1,313 | 1,321 | -23 | -1.7% | 2,500 |
| 2018/07/03 | 1,366 | 1,370 | 1,340 | 1,344 | +8 | +0.6% | 1,000 |
| 2018/07/02 | 1,339 | 1,363 | 1,336 | 1,336 | ±0 | ±0% | 1,000 |
| 2018/06/29 | 1,336 | 1,336 | 1,336 | 1,336 | +30 | +2.3% | 200 |
| 2018/06/28 | 1,308 | 1,335 | 1,304 | 1,306 | -14 | -1.1% | 1,800 |
| 2018/06/27 | 1,326 | 1,326 | 1,320 | 1,320 | -6 | -0.5% | 200 |
| 2018/06/26 | 1,306 | 1,326 | 1,306 | 1,326 | -4 | -0.3% | 300 |
| 2018/06/25 | 1,345 | 1,345 | 1,318 | 1,330 | -15 | -1.1% | 1,300 |
| 2018/06/22 | 1,346 | 1,346 | 1,345 | 1,345 | -12 | -0.9% | 300 |
| 2018/06/21 | 1,357 | 1,357 | 1,357 | 1,357 | ±0 | ±0% | 100 |
| 2018/06/20 | 1,354 | 1,357 | 1,341 | 1,357 | +3 | +0.2% | 800 |
| 2018/06/19 | 1,353 | 1,362 | 1,353 | 1,354 | -18 | -1.3% | 900 |
| 2018/06/18 | 1,371 | 1,372 | 1,371 | 1,372 | -2 | -0.1% | 400 |
| 2018/06/15 | 1,357 | 1,374 | 1,357 | 1,374 | -3 | -0.2% | 600 |
| 2018/06/14 | 1,380 | 1,380 | 1,377 | 1,377 | +13 | +1% | 400 |
| 2018/06/13 | 1,374 | 1,380 | 1,364 | 1,364 | -16 | -1.2% | 5,800 |
| 2018/06/12 | 1,367 | 1,380 | 1,366 | 1,380 | +17 | +1.2% | 2,500 |
| 2018/06/11 | 1,358 | 1,363 | 1,358 | 1,363 | +11 | +0.8% | 800 |
| 2018/06/08 | 1,352 | 1,358 | 1,352 | 1,352 | ±0 | ±0% | 1,100 |
| 2018/06/07 | 1,350 | 1,352 | 1,341 | 1,352 | +6 | +0.4% | 2,300 |
| 2018/06/06 | 1,339 | 1,350 | 1,339 | 1,346 | +8 | +0.6% | 500 |
| 2018/06/05 | 1,331 | 1,338 | 1,331 | 1,338 | +7 | +0.5% | 2,600 |
| 2018/06/04 | 1,368 | 1,368 | 1,331 | 1,331 | -23 | -1.7% | 2,100 |
| 2018/06/01 | 1,372 | 1,372 | 1,340 | 1,354 | -8 | -0.6% | 2,100 |
| 2018/05/31 | 1,382 | 1,382 | 1,362 | 1,362 | -1 | -0.1% | 800 |
| 2018/05/30 | 1,385 | 1,390 | 1,360 | 1,363 | +8 | +0.6% | 2,800 |
| 2018/05/29 | 1,370 | 1,370 | 1,355 | 1,355 | -15 | -1.1% | 800 |
| 2018/05/28 | 1,370 | 1,379 | 1,370 | 1,370 | +5 | +0.4% | 700 |
| 2018/05/25 | 1,365 | 1,365 | 1,365 | 1,365 | - | - | 200 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 1,363 | 1,364 | 1,363 | 1,364 | -22 | -1.6% | 400 |
| 2018/05/22 | 1,388 | 1,388 | 1,386 | 1,386 | +22 | +1.6% | 300 |
| 2018/05/21 | 1,378 | 1,378 | 1,364 | 1,364 | +1 | +0.1% | 200 |
| 2018/05/18 | 1,387 | 1,387 | 1,363 | 1,363 | -5 | -0.4% | 600 |
| 2018/05/17 | 1,359 | 1,368 | 1,359 | 1,368 | +11 | +0.8% | 300 |
| 2018/05/16 | 1,354 | 1,371 | 1,354 | 1,357 | -25 | -1.8% | 1,600 |
| 2018/05/15 | 1,392 | 1,398 | 1,382 | 1,382 | +8 | +0.6% | 1,200 |
| 2018/05/14 | 1,344 | 1,397 | 1,344 | 1,374 | -30 | -2.1% | 7,300 |
| 2018/05/11 | 1,390 | 1,404 | 1,381 | 1,404 | +15 | +1.1% | 4,400 |
| 2018/05/10 | 1,380 | 1,389 | 1,380 | 1,389 | +11 | +0.8% | 1,600 |
| 2018/05/09 | 1,385 | 1,385 | 1,362 | 1,378 | +34 | +2.5% | 4,200 |
1551～
1600
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
