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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,170 | 1,170 | 1,170 | 1,170 | +7 | +0.6% | 100 |
| 2017/12/05 | 1,180 | 1,180 | 1,163 | 1,163 | -16 | -1.4% | 2,800 |
| 2017/12/04 | 1,169 | 1,179 | 1,169 | 1,179 | -1 | -0.1% | 600 |
| 2017/12/01 | 1,180 | 1,180 | 1,178 | 1,180 | +5 | +0.4% | 1,600 |
| 2017/11/30 | 1,175 | 1,175 | 1,161 | 1,175 | +5 | +0.4% | 1,300 |
| 2017/11/29 | 1,169 | 1,170 | 1,168 | 1,170 | +9 | +0.8% | 700 |
| 2017/11/28 | 1,165 | 1,169 | 1,161 | 1,161 | -4 | -0.3% | 1,300 |
| 2017/11/27 | 1,169 | 1,169 | 1,165 | 1,165 | +5 | +0.4% | 900 |
| 2017/11/24 | 1,160 | 1,168 | 1,160 | 1,160 | -12 | -1% | 1,100 |
| 2017/11/22 | 1,166 | 1,172 | 1,152 | 1,172 | +2 | +0.2% | 2,100 |
| 2017/11/21 | 1,170 | 1,170 | 1,170 | 1,170 | -2 | -0.2% | 200 |
| 2017/11/20 | 1,165 | 1,172 | 1,165 | 1,172 | +3 | +0.3% | 200 |
| 2017/11/17 | 1,173 | 1,173 | 1,169 | 1,169 | +14 | +1.2% | 200 |
| 2017/11/16 | 1,151 | 1,156 | 1,151 | 1,155 | +5 | +0.4% | 1,300 |
| 2017/11/15 | 1,172 | 1,172 | 1,150 | 1,150 | -21 | -1.8% | 2,000 |
| 2017/11/14 | 1,178 | 1,178 | 1,169 | 1,171 | -9 | -0.8% | 600 |
| 2017/11/13 | 1,180 | 1,180 | 1,179 | 1,180 | ±0 | ±0% | 4,600 |
| 2017/11/10 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 2,500 |
| 2017/11/09 | 1,166 | 1,180 | 1,166 | 1,170 | +5 | +0.4% | 1,900 |
| 2017/11/08 | 1,163 | 1,167 | 1,163 | 1,165 | -1 | -0.1% | 1,700 |
| 2017/11/07 | 1,162 | 1,166 | 1,158 | 1,166 | +1 | +0.1% | 1,100 |
| 2017/11/06 | 1,146 | 1,169 | 1,146 | 1,165 | -11 | -0.9% | 7,800 |
| 2017/11/02 | 1,179 | 1,179 | 1,176 | 1,176 | +1 | +0.1% | 900 |
| 2017/11/01 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 2,300 |
| 2017/10/31 | 1,170 | 1,170 | 1,170 | 1,170 | +1 | +0.1% | 1,700 |
| 2017/10/30 | 1,180 | 1,180 | 1,169 | 1,169 | +3 | +0.3% | 1,600 |
| 2017/10/27 | 1,161 | 1,178 | 1,161 | 1,166 | -13 | -1.1% | 5,200 |
| 2017/10/26 | 1,180 | 1,180 | 1,179 | 1,179 | +8 | +0.7% | 1,200 |
| 2017/10/25 | 1,190 | 1,190 | 1,171 | 1,171 | +1 | +0.1% | 1,800 |
| 2017/10/24 | 1,190 | 1,190 | 1,160 | 1,170 | ±0 | ±0% | 1,700 |
| 2017/10/23 | 1,168 | 1,170 | 1,140 | 1,170 | -4 | -0.3% | 2,100 |
| 2017/10/20 | 1,189 | 1,189 | 1,159 | 1,174 | +12 | +1% | 1,300 |
| 2017/10/19 | 1,169 | 1,169 | 1,142 | 1,162 | -8 | -0.7% | 600 |
| 2017/10/18 | 1,166 | 1,170 | 1,162 | 1,170 | ±0 | ±0% | 1,300 |
| 2017/10/17 | 1,182 | 1,182 | 1,147 | 1,170 | +40 | +3.5% | 2,800 |
| 2017/10/16 | 1,195 | 1,195 | 1,130 | 1,130 | -37 | -3.2% | 5,600 |
| 2017/10/13 | 1,182 | 1,197 | 1,165 | 1,167 | -15 | -1.3% | 8,500 |
| 2017/10/12 | 1,182 | 1,182 | 1,175 | 1,182 | +3 | +0.3% | 4,500 |
| 2017/10/11 | 1,180 | 1,181 | 1,170 | 1,179 | +7 | +0.6% | 4,300 |
| 2017/10/10 | 1,160 | 1,172 | 1,156 | 1,172 | +22 | +1.9% | 5,400 |
| 2017/10/06 | 1,150 | 1,158 | 1,150 | 1,150 | +4 | +0.3% | 4,700 |
| 2017/10/05 | 1,141 | 1,146 | 1,141 | 1,146 | +8 | +0.7% | 3,300 |
| 2017/10/04 | 1,134 | 1,138 | 1,128 | 1,138 | +14 | +1.2% | 1,600 |
| 2017/10/03 | 1,139 | 1,140 | 1,124 | 1,124 | -5 | -0.4% | 2,600 |
| 2017/10/02 | 1,136 | 1,139 | 1,129 | 1,129 | ±0 | ±0% | 3,200 |
| 2017/09/29 | 1,120 | 1,130 | 1,120 | 1,129 | +8 | +0.7% | 1,300 |
| 2017/09/28 | 1,118 | 1,121 | 1,118 | 1,121 | ±0 | ±0% | 1,400 |
| 2017/09/27 | 1,120 | 1,122 | 1,118 | 1,121 | +3 | +0.3% | 900 |
| 2017/09/26 | 1,105 | 1,122 | 1,105 | 1,118 | -2 | -0.2% | 3,200 |
| 2017/09/25 | 1,110 | 1,120 | 1,109 | 1,120 | +11 | +1% | 2,900 |
1701～
1750
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
