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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,080 | 1,080 | 1,079 | 1,079 | +2 | +0.2% | 900 |
| 2017/02/14 | 1,076 | 1,078 | 1,071 | 1,077 | +1 | +0.1% | 2,100 |
| 2017/02/13 | 1,078 | 1,080 | 1,075 | 1,076 | +6 | +0.6% | 7,500 |
| 2017/02/10 | 1,067 | 1,070 | 1,065 | 1,070 | +1 | +0.1% | 3,600 |
| 2017/02/09 | 1,069 | 1,069 | 1,066 | 1,069 | ±0 | ±0% | 3,600 |
| 2017/02/08 | 1,069 | 1,069 | 1,067 | 1,069 | ±0 | ±0% | 1,300 |
| 2017/02/07 | 1,069 | 1,070 | 1,068 | 1,069 | ±0 | ±0% | 2,400 |
| 2017/02/06 | 1,069 | 1,070 | 1,068 | 1,069 | +1 | +0.1% | 4,000 |
| 2017/02/03 | 1,069 | 1,070 | 1,068 | 1,068 | +1 | +0.1% | 1,300 |
| 2017/02/02 | 1,070 | 1,070 | 1,061 | 1,067 | -4 | -0.4% | 2,100 |
| 2017/02/01 | 1,068 | 1,072 | 1,068 | 1,071 | +5 | +0.5% | 1,900 |
| 2017/01/31 | 1,072 | 1,072 | 1,066 | 1,066 | -4 | -0.4% | 1,900 |
| 2017/01/30 | 1,072 | 1,074 | 1,065 | 1,070 | +1 | +0.1% | 2,600 |
| 2017/01/27 | 1,070 | 1,070 | 1,069 | 1,069 | +4 | +0.4% | 900 |
| 2017/01/26 | 1,060 | 1,069 | 1,060 | 1,065 | +9 | +0.9% | 1,000 |
| 2017/01/25 | 1,070 | 1,070 | 1,056 | 1,056 | -14 | -1.3% | 2,600 |
| 2017/01/24 | 1,052 | 1,070 | 1,052 | 1,070 | +1 | +0.1% | 1,200 |
| 2017/01/23 | 1,056 | 1,069 | 1,055 | 1,069 | +10 | +0.9% | 1,800 |
| 2017/01/20 | 1,060 | 1,060 | 1,055 | 1,059 | ±0 | ±0% | 2,600 |
| 2017/01/19 | 1,060 | 1,060 | 1,059 | 1,059 | -7 | -0.7% | 1,800 |
| 2017/01/18 | 1,069 | 1,069 | 1,063 | 1,066 | -5 | -0.5% | 1,400 |
| 2017/01/17 | 1,064 | 1,071 | 1,057 | 1,071 | +7 | +0.7% | 1,700 |
| 2017/01/16 | 1,079 | 1,079 | 1,060 | 1,064 | -1 | -0.1% | 3,800 |
| 2017/01/13 | 1,054 | 1,070 | 1,054 | 1,065 | -13 | -1.2% | 8,200 |
| 2017/01/12 | 1,078 | 1,084 | 1,067 | 1,078 | +8 | +0.7% | 4,200 |
| 2017/01/11 | 1,083 | 1,085 | 1,025 | 1,070 | -11 | -1% | 19,900 |
| 2017/01/10 | 1,082 | 1,087 | 1,081 | 1,081 | +2 | +0.2% | 3,800 |
| 2017/01/06 | 1,078 | 1,079 | 1,075 | 1,079 | +5 | +0.5% | 1,500 |
| 2017/01/05 | 1,073 | 1,075 | 1,071 | 1,074 | -1 | -0.1% | 3,100 |
| 2017/01/04 | 1,080 | 1,086 | 1,072 | 1,075 | -3 | -0.3% | 7,900 |
| 2016/12/30 | 1,078 | 1,078 | 1,067 | 1,078 | +6 | +0.6% | 2,800 |
| 2016/12/29 | 1,076 | 1,076 | 1,070 | 1,072 | +1 | +0.1% | 3,700 |
| 2016/12/28 | 1,064 | 1,071 | 1,049 | 1,071 | +29 | +2.8% | 5,500 |
| 2016/12/27 | 1,055 | 1,058 | 1,041 | 1,042 | -9 | -0.9% | 4,100 |
| 2016/12/26 | 1,051 | 1,055 | 1,051 | 1,051 | -2 | -0.2% | 1,600 |
| 2016/12/22 | 1,055 | 1,056 | 1,051 | 1,053 | -6 | -0.6% | 1,900 |
| 2016/12/21 | 1,060 | 1,064 | 1,056 | 1,059 | +1 | +0.1% | 2,500 |
| 2016/12/20 | 1,062 | 1,062 | 1,058 | 1,058 | -4 | -0.4% | 1,400 |
| 2016/12/19 | 1,061 | 1,062 | 1,059 | 1,062 | +1 | +0.1% | 2,000 |
| 2016/12/16 | 1,060 | 1,063 | 1,057 | 1,061 | +1 | +0.1% | 900 |
| 2016/12/15 | 1,061 | 1,061 | 1,060 | 1,060 | ±0 | ±0% | 700 |
| 2016/12/14 | 1,068 | 1,068 | 1,060 | 1,060 | -4 | -0.4% | 700 |
| 2016/12/13 | 1,054 | 1,070 | 1,054 | 1,064 | -9 | -0.8% | 10,000 |
| 2016/12/12 | 1,069 | 1,073 | 1,067 | 1,073 | +4 | +0.4% | 4,600 |
| 2016/12/09 | 1,066 | 1,069 | 1,056 | 1,069 | +9 | +0.8% | 4,000 |
| 2016/12/08 | 1,051 | 1,060 | 1,051 | 1,060 | -8 | -0.7% | 3,400 |
| 2016/12/07 | 1,072 | 1,072 | 1,068 | 1,068 | -2 | -0.2% | 600 |
| 2016/12/06 | 1,071 | 1,075 | 1,058 | 1,070 | ±0 | ±0% | 7,100 |
| 2016/12/05 | 1,069 | 1,070 | 1,068 | 1,070 | +1 | +0.1% | 2,900 |
| 2016/12/02 | 1,072 | 1,072 | 1,069 | 1,069 | -1 | -0.1% | 2,200 |
1901～
1950
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
