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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,009 | 1,009 | 999 | 999 | -9 | -0.9% | 500 |
| 2015/06/24 | 996 | 1,008 | 996 | 1,008 | +13 | +1.3% | 900 |
| 2015/06/23 | 1,000 | 1,014 | 995 | 995 | -5 | -0.5% | 3,400 |
| 2015/06/22 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 1,000 |
| 2015/06/19 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 1,100 |
| 2015/06/18 | 996 | 1,009 | 995 | 1,000 | -1 | -0.1% | 2,800 |
| 2015/06/17 | 1,000 | 1,011 | 999 | 1,001 | +1 | +0.1% | 2,600 |
| 2015/06/16 | 999 | 1,000 | 998 | 1,000 | ±0 | ±0% | 1,000 |
| 2015/06/15 | 1,000 | 1,000 | 1,000 | 1,000 | -3 | -0.3% | 8,200 |
| 2015/06/12 | 1,000 | 1,003 | 997 | 1,003 | ±0 | ±0% | 2,200 |
| 2015/06/11 | 1,000 | 1,003 | 995 | 1,003 | +1 | +0.1% | 3,000 |
| 2015/06/10 | 1,004 | 1,009 | 993 | 1,002 | ±0 | ±0% | 4,300 |
| 2015/06/09 | 1,005 | 1,007 | 998 | 1,002 | +6 | +0.6% | 1,000 |
| 2015/06/08 | 1,005 | 1,025 | 990 | 996 | +1 | +0.1% | 5,200 |
| 2015/06/05 | 995 | 997 | 995 | 995 | -1 | -0.1% | 2,800 |
| 2015/06/04 | 1,000 | 1,000 | 988 | 996 | -3 | -0.3% | 4,900 |
| 2015/06/03 | 999 | 999 | 998 | 999 | ±0 | ±0% | 900 |
| 2015/06/02 | 1,001 | 1,002 | 999 | 999 | +2 | +0.2% | 2,200 |
| 2015/06/01 | 1,000 | 1,000 | 997 | 997 | +1 | +0.1% | 2,600 |
| 2015/05/29 | 999 | 999 | 996 | 996 | +10 | +1% | 1,700 |
| 2015/05/28 | 998 | 998 | 980 | 986 | +1 | +0.1% | 3,000 |
| 2015/05/27 | 996 | 996 | 985 | 985 | -1 | -0.1% | 2,400 |
| 2015/05/26 | 982 | 990 | 982 | 986 | +1 | +0.1% | 1,400 |
| 2015/05/25 | 991 | 991 | 983 | 985 | +3 | +0.3% | 900 |
| 2015/05/22 | 987 | 987 | 982 | 982 | -5 | -0.5% | 1,000 |
| 2015/05/21 | 989 | 990 | 987 | 987 | +2 | +0.2% | 400 |
| 2015/05/20 | 989 | 989 | 985 | 985 | ±0 | ±0% | 400 |
| 2015/05/19 | 986 | 986 | 985 | 985 | ±0 | ±0% | 400 |
| 2015/05/18 | 983 | 985 | 978 | 985 | +2 | +0.2% | 600 |
| 2015/05/15 | 982 | 983 | 982 | 983 | +3 | +0.3% | 300 |
| 2015/05/14 | 981 | 982 | 980 | 980 | ±0 | ±0% | 1,000 |
| 2015/05/13 | 976 | 990 | 976 | 980 | -16 | -1.6% | 12,500 |
| 2015/05/12 | 990 | 996 | 985 | 996 | +11 | +1.1% | 8,000 |
| 2015/05/11 | 984 | 987 | 983 | 985 | +1 | +0.1% | 3,000 |
| 2015/05/08 | 982 | 984 | 980 | 984 | +2 | +0.2% | 2,600 |
| 2015/05/07 | 983 | 989 | 970 | 982 | -1 | -0.1% | 6,000 |
| 2015/05/01 | 985 | 990 | 981 | 983 | ±0 | ±0% | 2,800 |
| 2015/04/30 | 985 | 985 | 983 | 983 | -2 | -0.2% | 800 |
| 2015/04/28 | 986 | 990 | 985 | 985 | ±0 | ±0% | 1,800 |
| 2015/04/27 | 985 | 986 | 985 | 985 | -1 | -0.1% | 2,600 |
| 2015/04/24 | 986 | 986 | 986 | 986 | ±0 | ±0% | 200 |
| 2015/04/23 | 981 | 986 | 981 | 986 | -1 | -0.1% | 1,600 |
| 2015/04/22 | 983 | 990 | 983 | 987 | -3 | -0.3% | 900 |
| 2015/04/21 | 998 | 998 | 982 | 990 | -3 | -0.3% | 1,300 |
| 2015/04/20 | 994 | 1,000 | 993 | 993 | +2 | +0.2% | 1,500 |
| 2015/04/17 | 1,000 | 1,000 | 990 | 991 | -9 | -0.9% | 400 |
| 2015/04/16 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 600 |
| 2015/04/15 | 1,000 | 1,004 | 990 | 990 | +4 | +0.4% | 2,800 |
| 2015/04/14 | 1,005 | 1,005 | 975 | 986 | -9 | -0.9% | 5,800 |
| 2015/04/13 | 1,000 | 1,015 | 981 | 995 | +15 | +1.5% | 15,800 |
2401～
2450
件表示中 / 3685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 | 96,500円 | +0.9% | +1.8% | 1.45% | 7.01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 |
| ハルメクＨＤ | 104,000円 | +8.2% | +39.5% | 1.92% | 18.99倍 | 1.46倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ＶＥＧＡ | 106,200円 | -0.4% | +13.9% | 1.04% | 20.19倍 | 1.97倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ダイワサイクル | 403,000円 | +12.2% | +1.6% | 1.69% | 11.89倍 | 2.00倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ＰＬＡＮＴ | 142,600円 | -0.8% | +13.4% | 5.26% | 5.79倍 | 0.68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
