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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,024 | 1,025 | 1,019 | 1,021 | ±0 | ±0% | 1,400 |
| 2015/11/20 | 1,019 | 1,021 | 1,019 | 1,021 | +1 | +0.1% | 200 |
| 2015/11/19 | 1,017 | 1,021 | 1,017 | 1,020 | +3 | +0.3% | 1,400 |
| 2015/11/18 | 1,026 | 1,026 | 1,000 | 1,017 | -11 | -1.1% | 1,800 |
| 2015/11/17 | 1,026 | 1,028 | 1,026 | 1,028 | +2 | +0.2% | 200 |
| 2015/11/16 | 1,010 | 1,027 | 1,010 | 1,026 | ±0 | ±0% | 1,900 |
| 2015/11/13 | 1,028 | 1,029 | 1,024 | 1,026 | -18 | -1.7% | 9,000 |
| 2015/11/12 | 1,041 | 1,044 | 1,038 | 1,044 | +3 | +0.3% | 5,700 |
| 2015/11/11 | 1,042 | 1,044 | 1,040 | 1,041 | -1 | -0.1% | 4,000 |
| 2015/11/10 | 1,045 | 1,046 | 1,042 | 1,042 | -1 | -0.1% | 1,300 |
| 2015/11/09 | 1,045 | 1,046 | 1,037 | 1,043 | +3 | +0.3% | 3,500 |
| 2015/11/06 | 1,033 | 1,040 | 1,033 | 1,040 | +9 | +0.9% | 2,200 |
| 2015/11/05 | 1,042 | 1,049 | 1,030 | 1,031 | -14 | -1.3% | 4,600 |
| 2015/11/04 | 1,033 | 1,045 | 1,033 | 1,045 | +13 | +1.3% | 3,500 |
| 2015/11/02 | 1,034 | 1,034 | 1,032 | 1,032 | +2 | +0.2% | 1,100 |
| 2015/10/30 | 1,039 | 1,039 | 1,029 | 1,030 | -6 | -0.6% | 1,100 |
| 2015/10/29 | 1,017 | 1,036 | 1,017 | 1,036 | +21 | +2.1% | 1,600 |
| 2015/10/28 | 1,040 | 1,040 | 1,013 | 1,015 | +6 | +0.6% | 2,400 |
| 2015/10/27 | 1,009 | 1,009 | 1,002 | 1,009 | +4 | +0.4% | 300 |
| 2015/10/26 | 1,020 | 1,020 | 1,000 | 1,005 | +11 | +1.1% | 1,000 |
| 2015/10/23 | 1,011 | 1,012 | 993 | 994 | -8 | -0.8% | 500 |
| 2015/10/22 | 999 | 1,002 | 999 | 1,002 | +1 | +0.1% | 400 |
| 2015/10/21 | 1,001 | 1,001 | 1,001 | 1,001 | -9 | -0.9% | 300 |
| 2015/10/20 | 1,014 | 1,014 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
| 2015/10/19 | 1,017 | 1,017 | 1,010 | 1,010 | -7 | -0.7% | 400 |
| 2015/10/16 | 1,001 | 1,017 | 1,001 | 1,017 | +16 | +1.6% | 500 |
| 2015/10/15 | 1,001 | 1,017 | 1,001 | 1,001 | ±0 | ±0% | 800 |
| 2015/10/14 | 1,007 | 1,007 | 1,001 | 1,001 | -6 | -0.6% | 800 |
| 2015/10/13 | 1,033 | 1,033 | 1,002 | 1,007 | -4 | -0.4% | 6,600 |
| 2015/10/09 | 1,000 | 1,011 | 996 | 1,011 | +16 | +1.6% | 3,400 |
| 2015/10/08 | 1,000 | 1,004 | 995 | 995 | +1 | +0.1% | 6,400 |
| 2015/10/07 | 994 | 999 | 993 | 994 | +3 | +0.3% | 2,700 |
| 2015/10/06 | 995 | 995 | 991 | 991 | +3 | +0.3% | 1,200 |
| 2015/10/05 | 994 | 995 | 987 | 988 | -3 | -0.3% | 3,200 |
| 2015/10/02 | 991 | 991 | 990 | 991 | +11 | +1.1% | 700 |
| 2015/10/01 | 981 | 988 | 979 | 980 | ±0 | ±0% | 900 |
| 2015/09/30 | 973 | 980 | 973 | 980 | +22 | +2.3% | 1,400 |
| 2015/09/29 | 971 | 971 | 956 | 958 | +2 | +0.2% | 900 |
| 2015/09/28 | 941 | 960 | 941 | 956 | +16 | +1.7% | 700 |
| 2015/09/25 | 955 | 956 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2015/09/24 | 975 | 975 | 940 | 940 | -20 | -2.1% | 1,200 |
| 2015/09/18 | 958 | 960 | 950 | 960 | -19 | -1.9% | 2,200 |
| 2015/09/17 | 979 | 980 | 965 | 979 | +22 | +2.3% | 1,100 |
| 2015/09/16 | 965 | 965 | 957 | 957 | - | - | 300 |
| 2015/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/14 | 995 | 995 | 965 | 965 | ±0 | ±0% | 6,500 |
| 2015/09/11 | 956 | 973 | 955 | 965 | +13 | +1.4% | 1,100 |
| 2015/09/10 | 939 | 952 | 938 | 952 | +14 | +1.5% | 3,500 |
| 2015/09/09 | 937 | 945 | 937 | 938 | -4 | -0.4% | 2,200 |
| 2015/09/08 | 925 | 942 | 925 | 942 | +17 | +1.8% | 2,000 |
2201～
2250
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
