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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,026 | 1,034 | 1,026 | 1,033 | +7 | +0.7% | 500 |
| 2024/08/13 | 1,014 | 1,030 | 1,012 | 1,026 | -1 | -0.1% | 6,100 |
| 2024/08/09 | 1,017 | 1,027 | 1,017 | 1,027 | +3 | +0.3% | 3,000 |
| 2024/08/08 | 1,010 | 1,024 | 1,010 | 1,024 | +13 | +1.3% | 2,300 |
| 2024/08/07 | 1,014 | 1,030 | 1,002 | 1,011 | -3 | -0.3% | 4,300 |
| 2024/08/06 | 958 | 1,017 | 950 | 1,014 | +34 | +3.5% | 9,300 |
| 2024/08/05 | 1,020 | 1,020 | 980 | 980 | -51 | -4.9% | 15,400 |
| 2024/08/02 | 1,041 | 1,041 | 1,030 | 1,031 | -10 | -1% | 4,400 |
| 2024/08/01 | 1,054 | 1,054 | 1,041 | 1,041 | -7 | -0.7% | 2,400 |
| 2024/07/31 | 1,050 | 1,051 | 1,030 | 1,048 | -3 | -0.3% | 4,800 |
| 2024/07/30 | 1,055 | 1,057 | 1,048 | 1,051 | +5 | +0.5% | 2,700 |
| 2024/07/29 | 1,041 | 1,057 | 1,041 | 1,046 | ±0 | ±0% | 4,400 |
| 2024/07/26 | 1,038 | 1,046 | 1,037 | 1,046 | +9 | +0.9% | 2,800 |
| 2024/07/25 | 1,063 | 1,077 | 1,027 | 1,037 | -42 | -3.9% | 26,300 |
| 2024/07/24 | 1,077 | 1,081 | 1,073 | 1,079 | +1 | +0.1% | 1,700 |
| 2024/07/23 | 1,080 | 1,080 | 1,076 | 1,078 | +2 | +0.2% | 2,300 |
| 2024/07/22 | 1,074 | 1,077 | 1,074 | 1,076 | -1 | -0.1% | 1,400 |
| 2024/07/19 | 1,074 | 1,077 | 1,074 | 1,077 | +3 | +0.3% | 400 |
| 2024/07/18 | 1,078 | 1,078 | 1,070 | 1,074 | -4 | -0.4% | 3,700 |
| 2024/07/17 | 1,068 | 1,080 | 1,068 | 1,078 | +10 | +0.9% | 5,300 |
| 2024/07/16 | 1,065 | 1,072 | 1,065 | 1,068 | -1 | -0.1% | 8,200 |
| 2024/07/12 | 1,061 | 1,069 | 1,061 | 1,069 | +6 | +0.6% | 3,300 |
| 2024/07/11 | 1,065 | 1,070 | 1,057 | 1,063 | +2 | +0.2% | 14,400 |
| 2024/07/10 | 1,064 | 1,071 | 1,059 | 1,061 | -5 | -0.5% | 5,100 |
| 2024/07/09 | 1,064 | 1,066 | 1,064 | 1,066 | +7 | +0.7% | 1,000 |
| 2024/07/08 | 1,060 | 1,067 | 1,058 | 1,059 | -1 | -0.1% | 2,800 |
| 2024/07/05 | 1,060 | 1,066 | 1,058 | 1,060 | -2 | -0.2% | 4,000 |
| 2024/07/04 | 1,063 | 1,066 | 1,061 | 1,062 | -1 | -0.1% | 1,100 |
| 2024/07/03 | 1,066 | 1,066 | 1,062 | 1,063 | +3 | +0.3% | 1,200 |
| 2024/07/02 | 1,061 | 1,061 | 1,058 | 1,060 | -1 | -0.1% | 1,800 |
| 2024/07/01 | 1,063 | 1,065 | 1,060 | 1,061 | +5 | +0.5% | 2,300 |
| 2024/06/28 | 1,054 | 1,057 | 1,054 | 1,056 | ±0 | ±0% | 1,200 |
| 2024/06/27 | 1,052 | 1,059 | 1,051 | 1,056 | +4 | +0.4% | 1,700 |
| 2024/06/26 | 1,051 | 1,055 | 1,051 | 1,052 | +1 | +0.1% | 2,500 |
| 2024/06/25 | 1,052 | 1,052 | 1,051 | 1,051 | -1 | -0.1% | 700 |
| 2024/06/24 | 1,047 | 1,052 | 1,045 | 1,052 | +7 | +0.7% | 2,200 |
| 2024/06/21 | 1,047 | 1,055 | 1,044 | 1,045 | -2 | -0.2% | 2,600 |
| 2024/06/20 | 1,049 | 1,062 | 1,047 | 1,047 | -2 | -0.2% | 1,400 |
| 2024/06/19 | 1,048 | 1,062 | 1,045 | 1,049 | ±0 | ±0% | 1,300 |
| 2024/06/18 | 1,047 | 1,049 | 1,047 | 1,049 | +2 | +0.2% | 1,800 |
| 2024/06/17 | 1,050 | 1,050 | 1,044 | 1,047 | -10 | -0.9% | 800 |
| 2024/06/14 | 1,042 | 1,057 | 1,042 | 1,057 | +15 | +1.4% | 900 |
| 2024/06/13 | 1,053 | 1,059 | 1,042 | 1,042 | -20 | -1.9% | 11,900 |
| 2024/06/12 | 1,056 | 1,063 | 1,052 | 1,062 | +4 | +0.4% | 3,900 |
| 2024/06/11 | 1,053 | 1,063 | 1,053 | 1,058 | +5 | +0.5% | 2,300 |
| 2024/06/10 | 1,055 | 1,060 | 1,048 | 1,053 | +1 | +0.1% | 2,500 |
| 2024/06/07 | 1,051 | 1,052 | 1,051 | 1,052 | +1 | +0.1% | 700 |
| 2024/06/06 | 1,058 | 1,058 | 1,051 | 1,051 | -7 | -0.7% | 3,400 |
| 2024/06/05 | 1,055 | 1,073 | 1,055 | 1,058 | +3 | +0.3% | 5,700 |
| 2024/06/04 | 1,057 | 1,060 | 1,054 | 1,055 | -2 | -0.2% | 2,200 |
251～
300
件表示中 / 3768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 | 97,700円 | +0.9% | +1.8% | 1.43% | 7.10倍 | 0.43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 |
| サンデー | 106,400円 | +2.6% | - | 0.47% | 1144.09倍 | 1.25倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| テンアライド | 28,500円 | +4.5% | +3.1% | 0.00% | 93.75倍 | 9.00倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| 大黒屋 | 5,100円 | +67.2% | - | 0.00% | 76.12倍 | 28.65倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ペッパー | 18,200円 | +4.5% | -79.6% | 0.00% | - | 3.37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
