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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2024/01/30 | 1,125 | 1,139 | 1,125 | 1,130 | +6 | +0.5% | 1,800 |
| 2024/01/29 | 1,150 | 1,150 | 1,120 | 1,124 | +7 | +0.6% | 5,400 |
| 2024/01/26 | 1,126 | 1,126 | 1,117 | 1,117 | -3 | -0.3% | 1,000 |
| 2024/01/25 | 1,118 | 1,123 | 1,116 | 1,120 | +4 | +0.4% | 1,700 |
| 2024/01/24 | 1,117 | 1,117 | 1,110 | 1,116 | -1 | -0.1% | 3,600 |
| 2024/01/23 | 1,114 | 1,118 | 1,110 | 1,117 | +3 | +0.3% | 1,800 |
| 2024/01/22 | 1,116 | 1,122 | 1,104 | 1,114 | ±0 | ±0% | 6,300 |
| 2024/01/19 | 1,113 | 1,117 | 1,113 | 1,114 | +2 | +0.2% | 1,100 |
| 2024/01/18 | 1,100 | 1,118 | 1,100 | 1,112 | +13 | +1.2% | 2,700 |
| 2024/01/17 | 1,136 | 1,159 | 1,080 | 1,099 | -35 | -3.1% | 10,200 |
| 2024/01/16 | 1,155 | 1,163 | 1,132 | 1,134 | -26 | -2.2% | 3,100 |
| 2024/01/15 | 1,146 | 1,185 | 1,143 | 1,160 | +9 | +0.8% | 4,700 |
| 2024/01/12 | 1,143 | 1,167 | 1,140 | 1,151 | +8 | +0.7% | 7,100 |
| 2024/01/11 | 1,141 | 1,147 | 1,134 | 1,143 | +13 | +1.2% | 1,200 |
| 2024/01/10 | 1,128 | 1,137 | 1,127 | 1,130 | -10 | -0.9% | 1,400 |
| 2024/01/09 | 1,150 | 1,150 | 1,114 | 1,140 | -4 | -0.3% | 5,600 |
| 2024/01/05 | 1,153 | 1,161 | 1,144 | 1,144 | -9 | -0.8% | 5,700 |
| 2024/01/04 | 1,141 | 1,160 | 1,132 | 1,153 | +21 | +1.9% | 3,100 |
| 2023/12/29 | 1,135 | 1,135 | 1,116 | 1,132 | +10 | +0.9% | 1,700 |
| 2023/12/28 | 1,120 | 1,122 | 1,120 | 1,122 | +10 | +0.9% | 800 |
| 2023/12/27 | 1,107 | 1,112 | 1,093 | 1,112 | +16 | +1.5% | 2,100 |
| 2023/12/26 | 1,110 | 1,110 | 1,092 | 1,096 | -5 | -0.5% | 700 |
| 2023/12/25 | 1,096 | 1,101 | 1,095 | 1,101 | +5 | +0.5% | 700 |
| 2023/12/22 | 1,104 | 1,104 | 1,087 | 1,096 | -10 | -0.9% | 2,000 |
| 2023/12/21 | 1,108 | 1,108 | 1,106 | 1,106 | -4 | -0.4% | 300 |
| 2023/12/20 | 1,112 | 1,112 | 1,110 | 1,110 | ±0 | ±0% | 200 |
| 2023/12/19 | 1,107 | 1,117 | 1,107 | 1,110 | -1 | -0.1% | 700 |
| 2023/12/18 | 1,104 | 1,111 | 1,103 | 1,111 | +14 | +1.3% | 500 |
| 2023/12/15 | 1,122 | 1,125 | 1,096 | 1,097 | -38 | -3.3% | 3,200 |
| 2023/12/14 | 1,157 | 1,159 | 1,135 | 1,135 | -10 | -0.9% | 2,700 |
| 2023/12/13 | 1,135 | 1,180 | 1,127 | 1,145 | +10 | +0.9% | 14,000 |
| 2023/12/12 | 1,121 | 1,138 | 1,121 | 1,135 | +15 | +1.3% | 2,200 |
| 2023/12/11 | 1,114 | 1,120 | 1,114 | 1,120 | +7 | +0.6% | 1,200 |
| 2023/12/08 | 1,111 | 1,113 | 1,111 | 1,113 | +6 | +0.5% | 1,400 |
| 2023/12/07 | 1,108 | 1,109 | 1,106 | 1,107 | -1 | -0.1% | 800 |
| 2023/12/06 | 1,105 | 1,110 | 1,105 | 1,108 | -2 | -0.2% | 700 |
| 2023/12/05 | 1,095 | 1,119 | 1,095 | 1,110 | +10 | +0.9% | 3,600 |
| 2023/12/04 | 1,100 | 1,101 | 1,099 | 1,100 | +3 | +0.3% | 900 |
| 2023/12/01 | 1,099 | 1,099 | 1,097 | 1,097 | +2 | +0.2% | 1,100 |
| 2023/11/30 | 1,109 | 1,109 | 1,095 | 1,095 | -14 | -1.3% | 600 |
| 2023/11/29 | 1,116 | 1,116 | 1,092 | 1,109 | +13 | +1.2% | 1,800 |
| 2023/11/28 | 1,094 | 1,100 | 1,094 | 1,096 | +2 | +0.2% | 1,000 |
| 2023/11/27 | 1,095 | 1,095 | 1,092 | 1,094 | -1 | -0.1% | 900 |
| 2023/11/24 | 1,094 | 1,095 | 1,090 | 1,095 | +2 | +0.2% | 1,400 |
| 2023/11/22 | 1,093 | 1,093 | 1,093 | 1,093 | +8 | +0.7% | 100 |
| 2023/11/21 | 1,095 | 1,095 | 1,085 | 1,085 | +4 | +0.4% | 1,100 |
| 2023/11/20 | 1,093 | 1,093 | 1,081 | 1,081 | -8 | -0.7% | 1,500 |
| 2023/11/17 | 1,089 | 1,089 | 1,089 | 1,089 | ±0 | ±0% | 200 |
201～
250
件表示中 / 3587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 | 98,300円 | +0.2% | +4.8% | 1.42% | 9.41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 |
| ＰＬＡＮＴ | 152,100円 | -0.8% | +13.4% | 4.93% | 6.18倍 | 0.73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 |
| オーシャン | 107,600円 | +5.5% | -12.0% | 1.30% | 8.51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 | 1.20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 |
| ペッパー | 18,700円 | -4.1% | - | 0.00% | 359.62倍 | 3.66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
