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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 970 | 977 | 970 | 975 | +2 | +0.2% | 2,200 |
| 2015/01/29 | 975 | 977 | 973 | 973 | -4 | -0.4% | 700 |
| 2015/01/28 | 975 | 977 | 974 | 977 | +2 | +0.2% | 1,000 |
| 2015/01/27 | 974 | 978 | 972 | 975 | -3 | -0.3% | 800 |
| 2015/01/26 | 978 | 978 | 977 | 978 | +5 | +0.5% | 400 |
| 2015/01/23 | 970 | 975 | 970 | 973 | +1 | +0.1% | 1,500 |
| 2015/01/22 | 972 | 975 | 971 | 972 | ±0 | ±0% | 800 |
| 2015/01/21 | 976 | 977 | 972 | 972 | -6 | -0.6% | 1,700 |
| 2015/01/20 | 978 | 978 | 977 | 978 | ±0 | ±0% | 500 |
| 2015/01/19 | 978 | 978 | 978 | 978 | ±0 | ±0% | 400 |
| 2015/01/16 | 976 | 978 | 975 | 978 | +9 | +0.9% | 600 |
| 2015/01/15 | 971 | 971 | 969 | 969 | -10 | -1% | 300 |
| 2015/01/14 | 970 | 979 | 966 | 979 | +5 | +0.5% | 2,000 |
| 2015/01/13 | 980 | 980 | 974 | 974 | ±0 | ±0% | 6,600 |
| 2015/01/09 | 968 | 975 | 966 | 974 | +8 | +0.8% | 2,500 |
| 2015/01/08 | 971 | 974 | 966 | 966 | -3 | -0.3% | 2,300 |
| 2015/01/07 | 960 | 969 | 960 | 969 | +7 | +0.7% | 1,400 |
| 2015/01/06 | 964 | 969 | 953 | 962 | +2 | +0.2% | 3,200 |
| 2015/01/05 | 954 | 960 | 954 | 960 | +7 | +0.7% | 3,000 |
| 2014/12/30 | 952 | 954 | 945 | 953 | +3 | +0.3% | 6,300 |
| 2014/12/29 | 955 | 955 | 950 | 950 | -3 | -0.3% | 3,600 |
| 2014/12/26 | 953 | 953 | 950 | 953 | +4 | +0.4% | 1,100 |
| 2014/12/25 | 956 | 956 | 945 | 949 | -2 | -0.2% | 4,600 |
| 2014/12/24 | 951 | 957 | 946 | 951 | +1 | +0.1% | 2,500 |
| 2014/12/22 | 970 | 970 | 932 | 950 | -20 | -2.1% | 6,000 |
| 2014/12/19 | 966 | 970 | 966 | 970 | +3 | +0.3% | 1,200 |
| 2014/12/18 | 971 | 971 | 967 | 967 | -4 | -0.4% | 800 |
| 2014/12/17 | 970 | 975 | 970 | 971 | -5 | -0.5% | 1,500 |
| 2014/12/16 | 976 | 980 | 968 | 976 | ±0 | ±0% | 1,800 |
| 2014/12/15 | 980 | 980 | 976 | 976 | ±0 | ±0% | 8,500 |
| 2014/12/12 | 975 | 978 | 973 | 976 | +1 | +0.1% | 2,600 |
| 2014/12/11 | 970 | 975 | 969 | 975 | +4 | +0.4% | 1,500 |
| 2014/12/10 | 973 | 974 | 970 | 971 | +1 | +0.1% | 1,500 |
| 2014/12/09 | 975 | 975 | 970 | 970 | -4 | -0.4% | 2,200 |
| 2014/12/08 | 973 | 974 | 971 | 974 | +3 | +0.3% | 900 |
| 2014/12/05 | 972 | 972 | 970 | 971 | +2 | +0.2% | 2,900 |
| 2014/12/04 | 967 | 970 | 967 | 969 | +2 | +0.2% | 2,000 |
| 2014/12/03 | 969 | 969 | 963 | 967 | ±0 | ±0% | 600 |
| 2014/12/02 | 960 | 967 | 960 | 967 | +7 | +0.7% | 800 |
| 2014/12/01 | 965 | 968 | 960 | 960 | -5 | -0.5% | 2,300 |
| 2014/11/28 | 965 | 968 | 954 | 965 | +1 | +0.1% | 1,600 |
| 2014/11/27 | 958 | 964 | 955 | 964 | +5 | +0.5% | 1,300 |
| 2014/11/26 | 958 | 959 | 958 | 959 | -1 | -0.1% | 500 |
| 2014/11/25 | 955 | 960 | 955 | 960 | +10 | +1.1% | 2,600 |
| 2014/11/21 | 949 | 955 | 949 | 950 | -1 | -0.1% | 300 |
| 2014/11/20 | 950 | 951 | 947 | 951 | +1 | +0.1% | 1,000 |
| 2014/11/19 | 950 | 950 | 947 | 950 | +3 | +0.3% | 1,200 |
| 2014/11/18 | 950 | 950 | 947 | 947 | +1 | +0.1% | 900 |
| 2014/11/17 | 950 | 955 | 946 | 946 | -5 | -0.5% | 1,400 |
| 2014/11/14 | 950 | 951 | 945 | 951 | +3 | +0.3% | 1,100 |
2401～
2450
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
