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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,061 | 1,066 | 1,060 | 1,066 | +6 | +0.6% | 1,900 |
| 2017/04/26 | 1,059 | 1,060 | 1,059 | 1,060 | +8 | +0.8% | 1,400 |
| 2017/04/25 | 1,080 | 1,080 | 1,052 | 1,052 | +2 | +0.2% | 2,000 |
| 2017/04/24 | 1,038 | 1,050 | 1,038 | 1,050 | +1 | +0.1% | 1,700 |
| 2017/04/21 | 1,042 | 1,049 | 1,040 | 1,049 | -1 | -0.1% | 500 |
| 2017/04/20 | 1,035 | 1,050 | 1,035 | 1,050 | +1 | +0.1% | 3,100 |
| 2017/04/19 | 1,039 | 1,050 | 1,039 | 1,049 | -1 | -0.1% | 2,400 |
| 2017/04/18 | 1,045 | 1,050 | 1,045 | 1,050 | -1 | -0.1% | 1,200 |
| 2017/04/17 | 1,060 | 1,070 | 1,042 | 1,051 | -12 | -1.1% | 1,400 |
| 2017/04/14 | 1,051 | 1,063 | 1,051 | 1,063 | +10 | +0.9% | 200 |
| 2017/04/13 | 1,085 | 1,085 | 1,053 | 1,053 | -12 | -1.1% | 6,900 |
| 2017/04/12 | 1,062 | 1,065 | 1,060 | 1,065 | +1 | +0.1% | 1,700 |
| 2017/04/11 | 1,064 | 1,064 | 1,064 | 1,064 | +4 | +0.4% | 100 |
| 2017/04/10 | 1,057 | 1,060 | 1,055 | 1,060 | +5 | +0.5% | 1,800 |
| 2017/04/07 | 1,058 | 1,059 | 1,055 | 1,055 | -1 | -0.1% | 1,100 |
| 2017/04/06 | 1,064 | 1,064 | 1,056 | 1,056 | +2 | +0.2% | 500 |
| 2017/04/05 | 1,064 | 1,067 | 1,052 | 1,054 | -6 | -0.6% | 4,900 |
| 2017/04/04 | 1,059 | 1,060 | 1,052 | 1,060 | +3 | +0.3% | 2,400 |
| 2017/04/03 | 1,044 | 1,065 | 1,044 | 1,057 | +12 | +1.1% | 3,400 |
| 2017/03/31 | 1,045 | 1,045 | 1,038 | 1,045 | +7 | +0.7% | 3,700 |
| 2017/03/30 | 1,043 | 1,043 | 1,038 | 1,038 | -7 | -0.7% | 500 |
| 2017/03/29 | 1,030 | 1,045 | 1,030 | 1,045 | +16 | +1.6% | 3,200 |
| 2017/03/28 | 1,029 | 1,038 | 1,029 | 1,029 | -4 | -0.4% | 2,100 |
| 2017/03/27 | 1,037 | 1,037 | 1,032 | 1,033 | ±0 | ±0% | 900 |
| 2017/03/24 | 1,026 | 1,039 | 1,026 | 1,033 | -5 | -0.5% | 2,400 |
| 2017/03/23 | 1,033 | 1,038 | 1,030 | 1,038 | ±0 | ±0% | 2,900 |
| 2017/03/22 | 1,039 | 1,039 | 1,037 | 1,038 | -2 | -0.2% | 1,300 |
| 2017/03/21 | 1,040 | 1,043 | 1,040 | 1,040 | -3 | -0.3% | 2,100 |
| 2017/03/17 | 1,047 | 1,048 | 1,043 | 1,043 | -5 | -0.5% | 400 |
| 2017/03/16 | 1,046 | 1,048 | 1,040 | 1,048 | -1 | -0.1% | 2,400 |
| 2017/03/15 | 1,050 | 1,050 | 1,049 | 1,049 | - | - | 3,200 |
| 2017/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/13 | 1,059 | 1,060 | 1,047 | 1,058 | -2 | -0.2% | 7,500 |
| 2017/03/10 | 1,052 | 1,060 | 1,048 | 1,060 | +8 | +0.8% | 2,900 |
| 2017/03/09 | 1,054 | 1,054 | 1,051 | 1,052 | -2 | -0.2% | 2,200 |
| 2017/03/08 | 1,053 | 1,055 | 1,052 | 1,054 | +8 | +0.8% | 500 |
| 2017/03/07 | 1,049 | 1,050 | 1,046 | 1,046 | -8 | -0.8% | 2,500 |
| 2017/03/06 | 1,053 | 1,058 | 1,053 | 1,054 | +1 | +0.1% | 2,200 |
| 2017/03/03 | 1,058 | 1,058 | 1,048 | 1,053 | -6 | -0.6% | 3,200 |
| 2017/03/02 | 1,045 | 1,060 | 1,045 | 1,059 | +14 | +1.3% | 1,900 |
| 2017/03/01 | 1,042 | 1,049 | 1,042 | 1,045 | -3 | -0.3% | 1,600 |
| 2017/02/28 | 1,044 | 1,048 | 1,044 | 1,048 | +3 | +0.3% | 1,600 |
| 2017/02/27 | 1,042 | 1,047 | 1,039 | 1,045 | -8 | -0.8% | 3,700 |
| 2017/02/24 | 1,037 | 1,062 | 1,037 | 1,053 | -46 | -4.2% | 7,500 |
| 2017/02/23 | 1,077 | 1,099 | 1,076 | 1,099 | +18 | +1.7% | 7,200 |
| 2017/02/22 | 1,074 | 1,081 | 1,074 | 1,081 | +1 | +0.1% | 4,900 |
| 2017/02/21 | 1,082 | 1,082 | 1,077 | 1,080 | +5 | +0.5% | 2,000 |
| 2017/02/20 | 1,070 | 1,079 | 1,070 | 1,075 | -2 | -0.2% | 3,500 |
| 2017/02/17 | 1,080 | 1,081 | 1,075 | 1,077 | -3 | -0.3% | 1,400 |
| 2017/02/16 | 1,077 | 1,080 | 1,077 | 1,080 | +1 | +0.1% | 700 |
1851～
1900
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
