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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,031 | 1,038 | 1,029 | 1,038 | +7 | +0.7% | 2,700 |
| 2024/08/20 | 1,032 | 1,032 | 1,029 | 1,031 | +1 | +0.1% | 2,400 |
| 2024/08/19 | 1,036 | 1,048 | 1,030 | 1,030 | -6 | -0.6% | 8,500 |
| 2024/08/16 | 1,033 | 1,039 | 1,032 | 1,036 | -3 | -0.3% | 2,500 |
| 2024/08/15 | 1,032 | 1,040 | 1,032 | 1,039 | +6 | +0.6% | 700 |
| 2024/08/14 | 1,026 | 1,034 | 1,026 | 1,033 | +7 | +0.7% | 500 |
| 2024/08/13 | 1,014 | 1,030 | 1,012 | 1,026 | -1 | -0.1% | 6,100 |
| 2024/08/09 | 1,017 | 1,027 | 1,017 | 1,027 | +3 | +0.3% | 3,000 |
| 2024/08/08 | 1,010 | 1,024 | 1,010 | 1,024 | +13 | +1.3% | 2,300 |
| 2024/08/07 | 1,014 | 1,030 | 1,002 | 1,011 | -3 | -0.3% | 4,300 |
| 2024/08/06 | 958 | 1,017 | 950 | 1,014 | +34 | +3.5% | 9,300 |
| 2024/08/05 | 1,020 | 1,020 | 980 | 980 | -51 | -4.9% | 15,400 |
| 2024/08/02 | 1,041 | 1,041 | 1,030 | 1,031 | -10 | -1% | 4,400 |
| 2024/08/01 | 1,054 | 1,054 | 1,041 | 1,041 | -7 | -0.7% | 2,400 |
| 2024/07/31 | 1,050 | 1,051 | 1,030 | 1,048 | -3 | -0.3% | 4,800 |
| 2024/07/30 | 1,055 | 1,057 | 1,048 | 1,051 | +5 | +0.5% | 2,700 |
| 2024/07/29 | 1,041 | 1,057 | 1,041 | 1,046 | ±0 | ±0% | 4,400 |
| 2024/07/26 | 1,038 | 1,046 | 1,037 | 1,046 | +9 | +0.9% | 2,800 |
| 2024/07/25 | 1,063 | 1,077 | 1,027 | 1,037 | -42 | -3.9% | 26,300 |
| 2024/07/24 | 1,077 | 1,081 | 1,073 | 1,079 | +1 | +0.1% | 1,700 |
| 2024/07/23 | 1,080 | 1,080 | 1,076 | 1,078 | +2 | +0.2% | 2,300 |
| 2024/07/22 | 1,074 | 1,077 | 1,074 | 1,076 | -1 | -0.1% | 1,400 |
| 2024/07/19 | 1,074 | 1,077 | 1,074 | 1,077 | +3 | +0.3% | 400 |
| 2024/07/18 | 1,078 | 1,078 | 1,070 | 1,074 | -4 | -0.4% | 3,700 |
| 2024/07/17 | 1,068 | 1,080 | 1,068 | 1,078 | +10 | +0.9% | 5,300 |
| 2024/07/16 | 1,065 | 1,072 | 1,065 | 1,068 | -1 | -0.1% | 8,200 |
| 2024/07/12 | 1,061 | 1,069 | 1,061 | 1,069 | +6 | +0.6% | 3,300 |
| 2024/07/11 | 1,065 | 1,070 | 1,057 | 1,063 | +2 | +0.2% | 14,400 |
| 2024/07/10 | 1,064 | 1,071 | 1,059 | 1,061 | -5 | -0.5% | 5,100 |
| 2024/07/09 | 1,064 | 1,066 | 1,064 | 1,066 | +7 | +0.7% | 1,000 |
| 2024/07/08 | 1,060 | 1,067 | 1,058 | 1,059 | -1 | -0.1% | 2,800 |
| 2024/07/05 | 1,060 | 1,066 | 1,058 | 1,060 | -2 | -0.2% | 4,000 |
| 2024/07/04 | 1,063 | 1,066 | 1,061 | 1,062 | -1 | -0.1% | 1,100 |
| 2024/07/03 | 1,066 | 1,066 | 1,062 | 1,063 | +3 | +0.3% | 1,200 |
| 2024/07/02 | 1,061 | 1,061 | 1,058 | 1,060 | -1 | -0.1% | 1,800 |
| 2024/07/01 | 1,063 | 1,065 | 1,060 | 1,061 | +5 | +0.5% | 2,300 |
| 2024/06/28 | 1,054 | 1,057 | 1,054 | 1,056 | ±0 | ±0% | 1,200 |
| 2024/06/27 | 1,052 | 1,059 | 1,051 | 1,056 | +4 | +0.4% | 1,700 |
| 2024/06/26 | 1,051 | 1,055 | 1,051 | 1,052 | +1 | +0.1% | 2,500 |
| 2024/06/25 | 1,052 | 1,052 | 1,051 | 1,051 | -1 | -0.1% | 700 |
| 2024/06/24 | 1,047 | 1,052 | 1,045 | 1,052 | +7 | +0.7% | 2,200 |
| 2024/06/21 | 1,047 | 1,055 | 1,044 | 1,045 | -2 | -0.2% | 2,600 |
| 2024/06/20 | 1,049 | 1,062 | 1,047 | 1,047 | -2 | -0.2% | 1,400 |
| 2024/06/19 | 1,048 | 1,062 | 1,045 | 1,049 | ±0 | ±0% | 1,300 |
| 2024/06/18 | 1,047 | 1,049 | 1,047 | 1,049 | +2 | +0.2% | 1,800 |
| 2024/06/17 | 1,050 | 1,050 | 1,044 | 1,047 | -10 | -0.9% | 800 |
| 2024/06/14 | 1,042 | 1,057 | 1,042 | 1,057 | +15 | +1.4% | 900 |
| 2024/06/13 | 1,053 | 1,059 | 1,042 | 1,042 | -20 | -1.9% | 11,900 |
| 2024/06/12 | 1,056 | 1,063 | 1,052 | 1,062 | +4 | +0.4% | 3,900 |
| 2024/06/11 | 1,053 | 1,063 | 1,053 | 1,058 | +5 | +0.5% | 2,300 |
151～
200
件表示中 / 3673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 | 93,200円 | +0.2% | +4.8% | 1.50% | 8.92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 |
| マンダラケ | 28,100円 | +3.8% | +3.6% | 0.36% | 6.15倍 | 0.85倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ＡＰＨＤ | 82,000円 | -2.9% | - | 0.00% | 73.61倍 | -2645.16倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ペッパー | 16,800円 | +2.3% | +24.3% | 0.00% | 184.62倍 | 3.19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 |
| ＰＬＡＮＴ | 130,500円 | -0.8% | +13.4% | 5.75% | 5.30倍 | 0.63倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
