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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 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 |
| 2018/05/08 | 1,340 | 1,344 | 1,335 | 1,344 | +4 | +0.3% | 1,600 |
| 2018/05/07 | 1,339 | 1,340 | 1,339 | 1,340 | +7 | +0.5% | 1,900 |
| 2018/05/02 | 1,343 | 1,344 | 1,314 | 1,333 | +53 | +4.1% | 3,400 |
| 2018/05/01 | 1,331 | 1,340 | 1,279 | 1,280 | -51 | -3.8% | 15,400 |
| 2018/04/27 | 1,335 | 1,335 | 1,328 | 1,331 | +7 | +0.5% | 600 |
| 2018/04/26 | 1,339 | 1,339 | 1,321 | 1,324 | -15 | -1.1% | 500 |
| 2018/04/25 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 300 |
| 2018/04/24 | 1,345 | 1,345 | 1,339 | 1,339 | -4 | -0.3% | 1,400 |
| 2018/04/23 | 1,344 | 1,344 | 1,342 | 1,343 | +15 | +1.1% | 1,500 |
| 2018/04/20 | 1,318 | 1,339 | 1,309 | 1,328 | - | - | 600 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 1,327 | 1,348 | 1,318 | 1,348 | +20 | +1.5% | 1,100 |
| 2018/04/17 | 1,314 | 1,328 | 1,314 | 1,328 | +14 | +1.1% | 400 |
| 2018/04/16 | 1,324 | 1,324 | 1,312 | 1,314 | -10 | -0.8% | 300 |
| 2018/04/13 | 1,350 | 1,350 | 1,324 | 1,324 | -21 | -1.6% | 5,100 |
| 2018/04/12 | 1,338 | 1,345 | 1,324 | 1,345 | +31 | +2.4% | 2,600 |
| 2018/04/11 | 1,308 | 1,314 | 1,304 | 1,314 | -6 | -0.5% | 1,700 |
| 2018/04/10 | 1,293 | 1,320 | 1,293 | 1,320 | +28 | +2.2% | 1,900 |
| 2018/04/09 | 1,289 | 1,294 | 1,276 | 1,292 | +25 | +2% | 1,600 |
| 2018/04/06 | 1,287 | 1,287 | 1,258 | 1,267 | +10 | +0.8% | 1,300 |
| 2018/04/05 | 1,287 | 1,287 | 1,257 | 1,257 | ±0 | ±0% | 2,600 |
| 2018/04/04 | 1,254 | 1,257 | 1,253 | 1,257 | +11 | +0.9% | 1,000 |
| 2018/04/03 | 1,251 | 1,251 | 1,234 | 1,246 | +12 | +1% | 2,000 |
| 2018/04/02 | 1,229 | 1,234 | 1,229 | 1,234 | +6 | +0.5% | 200 |
| 2018/03/30 | 1,236 | 1,238 | 1,228 | 1,228 | -13 | -1% | 800 |
| 2018/03/29 | 1,200 | 1,241 | 1,192 | 1,241 | +46 | +3.8% | 1,100 |
| 2018/03/28 | 1,198 | 1,199 | 1,195 | 1,195 | -2 | -0.2% | 300 |
| 2018/03/27 | 1,187 | 1,197 | 1,187 | 1,197 | +6 | +0.5% | 2,000 |
| 2018/03/26 | 1,191 | 1,192 | 1,190 | 1,191 | -14 | -1.2% | 1,700 |
| 2018/03/23 | 1,205 | 1,207 | 1,205 | 1,205 | -17 | -1.4% | 1,700 |
| 2018/03/22 | 1,211 | 1,222 | 1,211 | 1,222 | +13 | +1.1% | 700 |
| 2018/03/20 | 1,206 | 1,209 | 1,205 | 1,209 | -23 | -1.9% | 1,300 |
| 2018/03/19 | 1,239 | 1,240 | 1,232 | 1,232 | -7 | -0.6% | 900 |
| 2018/03/16 | 1,239 | 1,239 | 1,239 | 1,239 | -10 | -0.8% | 1,300 |
| 2018/03/15 | 1,250 | 1,250 | 1,249 | 1,249 | +8 | +0.6% | 300 |
| 2018/03/14 | 1,240 | 1,250 | 1,240 | 1,241 | -14 | -1.1% | 1,600 |
| 2018/03/13 | 1,246 | 1,260 | 1,246 | 1,255 | -15 | -1.2% | 6,500 |
| 2018/03/12 | 1,262 | 1,270 | 1,262 | 1,270 | +12 | +1% | 3,100 |
| 2018/03/09 | 1,260 | 1,260 | 1,255 | 1,258 | -1 | -0.1% | 700 |
| 2018/03/08 | 1,242 | 1,259 | 1,242 | 1,259 | +16 | +1.3% | 1,700 |
| 2018/03/07 | 1,242 | 1,243 | 1,242 | 1,243 | -1 | -0.1% | 2,000 |
| 2018/03/06 | 1,235 | 1,244 | 1,235 | 1,244 | +7 | +0.6% | 1,100 |
| 2018/03/05 | 1,261 | 1,261 | 1,236 | 1,237 | +2 | +0.2% | 2,800 |
| 2018/03/02 | 1,240 | 1,257 | 1,233 | 1,235 | -14 | -1.1% | 2,000 |
| 2018/03/01 | 1,250 | 1,276 | 1,247 | 1,249 | -6 | -0.5% | 2,700 |
| 2018/02/28 | 1,262 | 1,262 | 1,255 | 1,255 | -16 | -1.3% | 2,500 |
1751～
1800
件表示中 / 3740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 | 96,800円 | +0.9% | +1.8% | 1.45% | 7.04倍 | 0.42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 |
| ライトオン | 31,800円 | -27.6% | - | 0.00% | - | 17.00倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| テンアライド | 28,200円 | +4.5% | +3.1% | 0.00% | 93.69倍 | 8.85倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| オーエムツー | 150,800円 | +8.3% | -5.7% | 2.25% | 11.04倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| テイツー | 16,100円 | +9.7% | +19.7% | 2.48% | 14.58倍 | 1.66倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
