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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,110 | 1,115 | 1,109 | 1,114 | +11 | +1% | 1,500 |
| 2017/07/10 | 1,112 | 1,112 | 1,103 | 1,103 | +2 | +0.2% | 2,800 |
| 2017/07/07 | 1,092 | 1,110 | 1,090 | 1,101 | +9 | +0.8% | 5,500 |
| 2017/07/06 | 1,089 | 1,092 | 1,089 | 1,092 | +6 | +0.6% | 900 |
| 2017/07/05 | 1,090 | 1,090 | 1,083 | 1,086 | +1 | +0.1% | 2,500 |
| 2017/07/04 | 1,083 | 1,090 | 1,083 | 1,085 | -2 | -0.2% | 4,800 |
| 2017/07/03 | 1,087 | 1,087 | 1,086 | 1,087 | +6 | +0.6% | 2,000 |
| 2017/06/30 | 1,088 | 1,088 | 1,081 | 1,081 | -2 | -0.2% | 1,900 |
| 2017/06/29 | 1,089 | 1,089 | 1,083 | 1,083 | +2 | +0.2% | 2,100 |
| 2017/06/28 | 1,087 | 1,090 | 1,081 | 1,081 | ±0 | ±0% | 1,800 |
| 2017/06/27 | 1,088 | 1,088 | 1,081 | 1,081 | -7 | -0.6% | 1,000 |
| 2017/06/26 | 1,089 | 1,089 | 1,088 | 1,088 | +7 | +0.6% | 700 |
| 2017/06/23 | 1,090 | 1,090 | 1,081 | 1,081 | -3 | -0.3% | 1,400 |
| 2017/06/22 | 1,086 | 1,086 | 1,084 | 1,084 | -2 | -0.2% | 500 |
| 2017/06/21 | 1,088 | 1,088 | 1,085 | 1,086 | ±0 | ±0% | 500 |
| 2017/06/20 | 1,086 | 1,086 | 1,086 | 1,086 | +1 | +0.1% | 300 |
| 2017/06/19 | 1,082 | 1,085 | 1,080 | 1,085 | +4 | +0.4% | 1,100 |
| 2017/06/16 | 1,087 | 1,087 | 1,081 | 1,081 | -4 | -0.4% | 200 |
| 2017/06/15 | 1,084 | 1,085 | 1,080 | 1,085 | +1 | +0.1% | 1,200 |
| 2017/06/14 | 1,084 | 1,084 | 1,084 | 1,084 | +3 | +0.3% | 400 |
| 2017/06/13 | 1,080 | 1,084 | 1,080 | 1,081 | -5 | -0.5% | 8,700 |
| 2017/06/12 | 1,085 | 1,086 | 1,083 | 1,086 | +1 | +0.1% | 3,000 |
| 2017/06/09 | 1,080 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 4,500 |
| 2017/06/08 | 1,080 | 1,085 | 1,080 | 1,085 | +8 | +0.7% | 1,900 |
| 2017/06/07 | 1,078 | 1,080 | 1,077 | 1,077 | -2 | -0.2% | 1,600 |
| 2017/06/06 | 1,088 | 1,088 | 1,079 | 1,079 | -5 | -0.5% | 1,700 |
| 2017/06/05 | 1,089 | 1,090 | 1,084 | 1,084 | +4 | +0.4% | 3,500 |
| 2017/06/02 | 1,079 | 1,080 | 1,071 | 1,080 | +15 | +1.4% | 1,200 |
| 2017/06/01 | 1,082 | 1,082 | 1,065 | 1,065 | -13 | -1.2% | 2,300 |
| 2017/05/31 | 1,084 | 1,084 | 1,078 | 1,078 | -2 | -0.2% | 400 |
| 2017/05/30 | 1,080 | 1,080 | 1,073 | 1,080 | +10 | +0.9% | 1,000 |
| 2017/05/29 | 1,082 | 1,082 | 1,070 | 1,070 | -9 | -0.8% | 1,000 |
| 2017/05/26 | 1,078 | 1,079 | 1,078 | 1,079 | ±0 | ±0% | 300 |
| 2017/05/25 | 1,080 | 1,080 | 1,079 | 1,079 | -5 | -0.5% | 400 |
| 2017/05/24 | 1,085 | 1,085 | 1,070 | 1,084 | ±0 | ±0% | 1,500 |
| 2017/05/23 | 1,084 | 1,084 | 1,084 | 1,084 | ±0 | ±0% | 200 |
| 2017/05/22 | 1,084 | 1,084 | 1,080 | 1,084 | +9 | +0.8% | 1,000 |
| 2017/05/19 | 1,075 | 1,084 | 1,075 | 1,075 | -13 | -1.2% | 300 |
| 2017/05/18 | 1,076 | 1,088 | 1,068 | 1,088 | -1 | -0.1% | 1,200 |
| 2017/05/17 | 1,090 | 1,090 | 1,080 | 1,089 | +7 | +0.6% | 1,600 |
| 2017/05/16 | 1,080 | 1,082 | 1,080 | 1,082 | +2 | +0.2% | 600 |
| 2017/05/15 | 1,089 | 1,089 | 1,077 | 1,080 | -3 | -0.3% | 6,000 |
| 2017/05/12 | 1,077 | 1,083 | 1,077 | 1,083 | +4 | +0.4% | 2,500 |
| 2017/05/11 | 1,074 | 1,079 | 1,074 | 1,079 | +2 | +0.2% | 3,600 |
| 2017/05/10 | 1,079 | 1,080 | 1,076 | 1,077 | +1 | +0.1% | 4,000 |
| 2017/05/09 | 1,076 | 1,076 | 1,075 | 1,076 | +1 | +0.1% | 2,400 |
| 2017/05/08 | 1,073 | 1,075 | 1,069 | 1,075 | +8 | +0.7% | 2,900 |
| 2017/05/02 | 1,079 | 1,079 | 1,065 | 1,067 | +2 | +0.2% | 2,100 |
| 2017/05/01 | 1,076 | 1,076 | 1,054 | 1,065 | -1 | -0.1% | 1,500 |
| 2017/04/28 | 1,070 | 1,070 | 1,065 | 1,066 | ±0 | ±0% | 500 |
1801～
1850
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
