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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 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 |
| 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 |
1851～
1900
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
