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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,073 | 1,073 | 1,051 | 1,073 | ±0 | ±0% | 8,000 |
| 2024/04/11 | 1,064 | 1,074 | 1,062 | 1,073 | +9 | +0.8% | 2,300 |
| 2024/04/10 | 1,070 | 1,070 | 1,061 | 1,064 | -6 | -0.6% | 1,300 |
| 2024/04/09 | 1,067 | 1,089 | 1,057 | 1,070 | +14 | +1.3% | 5,700 |
| 2024/04/08 | 1,078 | 1,078 | 1,051 | 1,056 | +8 | +0.8% | 8,400 |
| 2024/04/05 | 1,047 | 1,060 | 1,046 | 1,048 | ±0 | ±0% | 6,600 |
| 2024/04/04 | 1,046 | 1,050 | 1,046 | 1,048 | +2 | +0.2% | 1,800 |
| 2024/04/03 | 1,045 | 1,051 | 1,043 | 1,046 | +1 | +0.1% | 2,200 |
| 2024/04/02 | 1,043 | 1,059 | 1,043 | 1,045 | +3 | +0.3% | 3,100 |
| 2024/04/01 | 1,044 | 1,052 | 1,042 | 1,042 | -2 | -0.2% | 2,100 |
| 2024/03/29 | 1,034 | 1,046 | 1,034 | 1,044 | +10 | +1% | 1,800 |
| 2024/03/28 | 1,036 | 1,044 | 1,030 | 1,034 | -3 | -0.3% | 2,200 |
| 2024/03/27 | 1,030 | 1,041 | 1,030 | 1,037 | +6 | +0.6% | 3,300 |
| 2024/03/26 | 1,033 | 1,042 | 1,031 | 1,031 | -2 | -0.2% | 3,300 |
| 2024/03/25 | 1,060 | 1,060 | 1,023 | 1,033 | -24 | -2.3% | 7,800 |
| 2024/03/22 | 1,042 | 1,057 | 1,036 | 1,057 | +23 | +2.2% | 7,800 |
| 2024/03/21 | 1,030 | 1,048 | 1,028 | 1,034 | +8 | +0.8% | 6,500 |
| 2024/03/19 | 1,024 | 1,027 | 1,024 | 1,026 | +2 | +0.2% | 1,000 |
| 2024/03/18 | 1,022 | 1,027 | 1,022 | 1,024 | +4 | +0.4% | 1,100 |
| 2024/03/15 | 1,020 | 1,027 | 1,020 | 1,020 | ±0 | ±0% | 2,800 |
| 2024/03/14 | 1,021 | 1,022 | 1,020 | 1,020 | -1 | -0.1% | 1,700 |
| 2024/03/13 | 1,025 | 1,027 | 1,021 | 1,021 | -6 | -0.6% | 6,700 |
| 2024/03/12 | 1,026 | 1,027 | 1,021 | 1,027 | +1 | +0.1% | 4,300 |
| 2024/03/11 | 1,027 | 1,029 | 1,018 | 1,026 | -1 | -0.1% | 7,900 |
| 2024/03/08 | 1,054 | 1,054 | 1,020 | 1,027 | -33 | -3.1% | 26,000 |
| 2024/03/07 | 1,079 | 1,085 | 1,051 | 1,060 | -16 | -1.5% | 9,400 |
| 2024/03/06 | 1,069 | 1,081 | 1,062 | 1,076 | +2 | +0.2% | 6,500 |
| 2024/03/05 | 1,084 | 1,089 | 1,070 | 1,074 | -14 | -1.3% | 12,700 |
| 2024/03/04 | 1,090 | 1,090 | 1,082 | 1,088 | -3 | -0.3% | 4,900 |
| 2024/03/01 | 1,108 | 1,111 | 1,083 | 1,091 | -24 | -2.2% | 14,200 |
| 2024/02/29 | 1,123 | 1,123 | 1,110 | 1,115 | -2 | -0.2% | 8,600 |
| 2024/02/28 | 1,123 | 1,135 | 1,115 | 1,117 | -41 | -3.5% | 16,200 |
| 2024/02/27 | 1,150 | 1,158 | 1,138 | 1,158 | +12 | +1% | 13,300 |
| 2024/02/26 | 1,141 | 1,146 | 1,133 | 1,146 | +12 | +1.1% | 6,500 |
| 2024/02/22 | 1,130 | 1,135 | 1,125 | 1,134 | +3 | +0.3% | 3,500 |
| 2024/02/21 | 1,145 | 1,145 | 1,131 | 1,131 | -19 | -1.7% | 4,500 |
| 2024/02/20 | 1,149 | 1,153 | 1,145 | 1,150 | +1 | +0.1% | 1,700 |
| 2024/02/19 | 1,145 | 1,149 | 1,144 | 1,149 | +3 | +0.3% | 2,800 |
| 2024/02/16 | 1,158 | 1,158 | 1,145 | 1,146 | -13 | -1.1% | 3,100 |
| 2024/02/15 | 1,165 | 1,165 | 1,150 | 1,159 | -6 | -0.5% | 5,600 |
| 2024/02/14 | 1,157 | 1,166 | 1,156 | 1,165 | -2 | -0.2% | 3,600 |
| 2024/02/13 | 1,170 | 1,170 | 1,158 | 1,167 | -9 | -0.8% | 8,900 |
| 2024/02/09 | 1,153 | 1,180 | 1,153 | 1,176 | +23 | +2% | 6,100 |
| 2024/02/08 | 1,153 | 1,160 | 1,153 | 1,153 | ±0 | ±0% | 4,400 |
| 2024/02/07 | 1,154 | 1,157 | 1,153 | 1,153 | -2 | -0.2% | 4,500 |
| 2024/02/06 | 1,158 | 1,158 | 1,154 | 1,155 | -3 | -0.3% | 1,100 |
| 2024/02/05 | 1,141 | 1,165 | 1,141 | 1,158 | +17 | +1.5% | 6,900 |
| 2024/02/02 | 1,146 | 1,164 | 1,141 | 1,141 | -5 | -0.4% | 4,000 |
| 2024/02/01 | 1,140 | 1,148 | 1,131 | 1,146 | +15 | +1.3% | 3,800 |
| 2024/01/31 | 1,130 | 1,137 | 1,130 | 1,131 | +1 | +0.1% | 2,700 |
151～
200
件表示中 / 3585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 | 98,400円 | +0.2% | +4.8% | 1.42% | 9.42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 |
| スーパーＶ | 92,900円 | -4.8% | - | 0.00% | - | 3.37倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| オーシャン | 107,000円 | +5.5% | -12.0% | 1.31% | 8.47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 |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.21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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
