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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,370 | 1,399 | 1,370 | 1,370 | -30 | -2.1% | 2,800 |
| 2018/02/20 | 1,364 | 1,400 | 1,359 | 1,400 | +45 | +3.3% | 2,900 |
| 2018/02/19 | 1,340 | 1,372 | 1,340 | 1,355 | -15 | -1.1% | 3,600 |
| 2018/02/16 | 1,297 | 1,400 | 1,289 | 1,370 | +82 | +6.4% | 4,000 |
| 2018/02/15 | 1,260 | 1,290 | 1,260 | 1,288 | +38 | +3% | 600 |
| 2018/02/14 | 1,290 | 1,290 | 1,250 | 1,250 | -43 | -3.3% | 2,500 |
| 2018/02/13 | 1,337 | 1,337 | 1,291 | 1,293 | +16 | +1.3% | 4,600 |
| 2018/02/09 | 1,250 | 1,288 | 1,237 | 1,277 | +2 | +0.2% | 4,200 |
| 2018/02/08 | 1,281 | 1,298 | 1,266 | 1,275 | ±0 | ±0% | 3,700 |
| 2018/02/07 | 1,288 | 1,288 | 1,270 | 1,275 | +73 | +6.1% | 3,600 |
| 2018/02/06 | 1,192 | 1,297 | 1,171 | 1,202 | -170 | -12.4% | 13,100 |
| 2018/02/05 | 1,379 | 1,379 | 1,361 | 1,372 | -15 | -1.1% | 4,800 |
| 2018/02/02 | 1,389 | 1,389 | 1,379 | 1,387 | +2 | +0.1% | 2,500 |
| 2018/02/01 | 1,395 | 1,395 | 1,381 | 1,385 | -1 | -0.1% | 1,500 |
| 2018/01/31 | 1,381 | 1,386 | 1,375 | 1,386 | -1 | -0.1% | 1,900 |
| 2018/01/30 | 1,395 | 1,395 | 1,382 | 1,387 | +5 | +0.4% | 1,200 |
| 2018/01/29 | 1,373 | 1,398 | 1,373 | 1,382 | +2 | +0.1% | 1,700 |
| 2018/01/26 | 1,399 | 1,399 | 1,363 | 1,380 | -18 | -1.3% | 3,300 |
| 2018/01/25 | 1,398 | 1,399 | 1,371 | 1,398 | +16 | +1.2% | 3,900 |
| 2018/01/24 | 1,383 | 1,383 | 1,382 | 1,382 | +2 | +0.1% | 1,200 |
| 2018/01/23 | 1,372 | 1,382 | 1,372 | 1,380 | +9 | +0.7% | 1,500 |
| 2018/01/22 | 1,362 | 1,380 | 1,362 | 1,371 | +9 | +0.7% | 1,200 |
| 2018/01/19 | 1,362 | 1,370 | 1,362 | 1,362 | ±0 | ±0% | 1,500 |
| 2018/01/18 | 1,371 | 1,375 | 1,361 | 1,362 | -16 | -1.2% | 1,200 |
| 2018/01/17 | 1,378 | 1,379 | 1,378 | 1,378 | +10 | +0.7% | 700 |
| 2018/01/16 | 1,365 | 1,380 | 1,360 | 1,368 | +4 | +0.3% | 1,600 |
| 2018/01/15 | 1,354 | 1,364 | 1,354 | 1,364 | +4 | +0.3% | 5,800 |
| 2018/01/12 | 1,343 | 1,360 | 1,342 | 1,360 | +22 | +1.6% | 4,200 |
| 2018/01/11 | 1,336 | 1,340 | 1,336 | 1,338 | +8 | +0.6% | 1,600 |
| 2018/01/10 | 1,339 | 1,345 | 1,330 | 1,330 | -6 | -0.4% | 1,600 |
| 2018/01/09 | 1,320 | 1,337 | 1,315 | 1,336 | +21 | +1.6% | 5,900 |
| 2018/01/05 | 1,311 | 1,318 | 1,300 | 1,315 | +4 | +0.3% | 4,100 |
| 2018/01/04 | 1,317 | 1,319 | 1,282 | 1,311 | +33 | +2.6% | 2,900 |
| 2017/12/29 | 1,285 | 1,285 | 1,276 | 1,278 | +3 | +0.2% | 500 |
| 2017/12/28 | 1,258 | 1,285 | 1,258 | 1,275 | +5 | +0.4% | 1,000 |
| 2017/12/27 | 1,293 | 1,293 | 1,251 | 1,270 | +28 | +2.3% | 1,300 |
| 2017/12/26 | 1,233 | 1,242 | 1,233 | 1,242 | +9 | +0.7% | 800 |
| 2017/12/25 | 1,220 | 1,320 | 1,220 | 1,233 | +14 | +1.1% | 3,800 |
| 2017/12/22 | 1,220 | 1,220 | 1,212 | 1,219 | +17 | +1.4% | 3,300 |
| 2017/12/21 | 1,204 | 1,204 | 1,200 | 1,202 | -22 | -1.8% | 900 |
| 2017/12/20 | 1,220 | 1,224 | 1,201 | 1,224 | +23 | +1.9% | 900 |
| 2017/12/19 | 1,201 | 1,201 | 1,201 | 1,201 | +6 | +0.5% | 300 |
| 2017/12/18 | 1,193 | 1,207 | 1,193 | 1,195 | -24 | -2% | 800 |
| 2017/12/15 | 1,201 | 1,224 | 1,201 | 1,219 | +19 | +1.6% | 1,000 |
| 2017/12/14 | 1,212 | 1,212 | 1,200 | 1,200 | -12 | -1% | 500 |
| 2017/12/13 | 1,229 | 1,249 | 1,212 | 1,212 | -9 | -0.7% | 8,400 |
| 2017/12/12 | 1,200 | 1,223 | 1,200 | 1,221 | +25 | +2.1% | 6,800 |
| 2017/12/11 | 1,198 | 1,198 | 1,186 | 1,196 | +15 | +1.3% | 2,600 |
| 2017/12/08 | 1,180 | 1,186 | 1,180 | 1,181 | +11 | +0.9% | 700 |
| 2017/12/07 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 2,300 |
1651～
1700
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
