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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,118 | 1,121 | 1,118 | 1,121 | ±0 | ±0% | 1,400 |
| 2017/09/27 | 1,120 | 1,122 | 1,118 | 1,121 | +3 | +0.3% | 900 |
| 2017/09/26 | 1,105 | 1,122 | 1,105 | 1,118 | -2 | -0.2% | 3,200 |
| 2017/09/25 | 1,110 | 1,120 | 1,109 | 1,120 | +11 | +1% | 2,900 |
| 2017/09/22 | 1,098 | 1,109 | 1,086 | 1,109 | +10 | +0.9% | 1,800 |
| 2017/09/21 | 1,103 | 1,104 | 1,088 | 1,099 | -8 | -0.7% | 11,200 |
| 2017/09/20 | 1,105 | 1,107 | 1,105 | 1,107 | +4 | +0.4% | 2,200 |
| 2017/09/19 | 1,103 | 1,109 | 1,102 | 1,103 | -12 | -1.1% | 3,600 |
| 2017/09/15 | 1,108 | 1,125 | 1,108 | 1,115 | -2 | -0.2% | 1,900 |
| 2017/09/14 | 1,126 | 1,127 | 1,111 | 1,117 | -24 | -2.1% | 2,300 |
| 2017/09/13 | 1,155 | 1,156 | 1,138 | 1,141 | -5 | -0.4% | 7,800 |
| 2017/09/12 | 1,125 | 1,150 | 1,125 | 1,146 | +24 | +2.1% | 2,200 |
| 2017/09/11 | 1,116 | 1,129 | 1,116 | 1,122 | +6 | +0.5% | 2,800 |
| 2017/09/08 | 1,113 | 1,124 | 1,111 | 1,116 | -2 | -0.2% | 2,900 |
| 2017/09/07 | 1,111 | 1,118 | 1,110 | 1,118 | ±0 | ±0% | 2,900 |
| 2017/09/06 | 1,120 | 1,123 | 1,118 | 1,118 | -13 | -1.1% | 3,300 |
| 2017/09/05 | 1,124 | 1,134 | 1,121 | 1,131 | -3 | -0.3% | 5,700 |
| 2017/09/04 | 1,133 | 1,138 | 1,132 | 1,134 | -2 | -0.2% | 1,000 |
| 2017/09/01 | 1,138 | 1,138 | 1,130 | 1,136 | -2 | -0.2% | 1,300 |
| 2017/08/31 | 1,140 | 1,141 | 1,138 | 1,138 | -1 | -0.1% | 1,300 |
| 2017/08/30 | 1,138 | 1,139 | 1,130 | 1,139 | +10 | +0.9% | 1,300 |
| 2017/08/29 | 1,124 | 1,141 | 1,123 | 1,129 | -63 | -5.3% | 9,400 |
| 2017/08/28 | 1,170 | 1,193 | 1,169 | 1,192 | +37 | +3.2% | 6,700 |
| 2017/08/25 | 1,195 | 1,195 | 1,155 | 1,155 | -35 | -2.9% | 3,900 |
| 2017/08/24 | 1,183 | 1,192 | 1,183 | 1,190 | ±0 | ±0% | 2,500 |
| 2017/08/23 | 1,190 | 1,190 | 1,189 | 1,190 | +1 | +0.1% | 600 |
| 2017/08/22 | 1,192 | 1,192 | 1,180 | 1,189 | -3 | -0.3% | 1,700 |
| 2017/08/21 | 1,188 | 1,192 | 1,180 | 1,192 | +4 | +0.3% | 2,800 |
| 2017/08/18 | 1,189 | 1,190 | 1,179 | 1,188 | -1 | -0.1% | 2,600 |
| 2017/08/17 | 1,175 | 1,190 | 1,169 | 1,189 | +16 | +1.4% | 2,600 |
| 2017/08/16 | 1,174 | 1,174 | 1,167 | 1,173 | -1 | -0.1% | 900 |
| 2017/08/15 | 1,174 | 1,174 | 1,170 | 1,174 | +4 | +0.3% | 1,300 |
| 2017/08/14 | 1,189 | 1,191 | 1,170 | 1,170 | -1 | -0.1% | 7,400 |
| 2017/08/10 | 1,170 | 1,171 | 1,167 | 1,171 | ±0 | ±0% | 4,700 |
| 2017/08/09 | 1,170 | 1,171 | 1,168 | 1,171 | +1 | +0.1% | 1,800 |
| 2017/08/08 | 1,170 | 1,172 | 1,167 | 1,170 | +4 | +0.3% | 2,300 |
| 2017/08/07 | 1,176 | 1,176 | 1,166 | 1,166 | +11 | +1% | 3,200 |
| 2017/08/04 | 1,153 | 1,155 | 1,153 | 1,155 | +1 | +0.1% | 2,500 |
| 2017/08/03 | 1,155 | 1,155 | 1,154 | 1,154 | -3 | -0.3% | 1,200 |
| 2017/08/02 | 1,159 | 1,160 | 1,151 | 1,157 | -1 | -0.1% | 1,300 |
| 2017/08/01 | 1,159 | 1,159 | 1,151 | 1,158 | -4 | -0.3% | 1,000 |
| 2017/07/31 | 1,150 | 1,163 | 1,149 | 1,162 | -1 | -0.1% | 2,900 |
| 2017/07/28 | 1,164 | 1,164 | 1,155 | 1,163 | -1 | -0.1% | 600 |
| 2017/07/27 | 1,151 | 1,169 | 1,150 | 1,164 | +14 | +1.2% | 1,000 |
| 2017/07/26 | 1,175 | 1,175 | 1,150 | 1,150 | -21 | -1.8% | 1,300 |
| 2017/07/25 | 1,177 | 1,177 | 1,170 | 1,171 | ±0 | ±0% | 2,100 |
| 2017/07/24 | 1,162 | 1,178 | 1,138 | 1,171 | +24 | +2.1% | 6,600 |
| 2017/07/21 | 1,156 | 1,161 | 1,147 | 1,147 | -9 | -0.8% | 600 |
| 2017/07/20 | 1,159 | 1,165 | 1,144 | 1,156 | -3 | -0.3% | 7,500 |
| 2017/07/19 | 1,157 | 1,165 | 1,157 | 1,159 | +2 | +0.2% | 600 |
1901～
1950
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
