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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,054 | 1,069 | 1,050 | 1,057 | +5 | +0.5% | 3,400 |
| 2024/05/31 | 1,045 | 1,052 | 1,045 | 1,052 | +7 | +0.7% | 1,800 |
| 2024/05/30 | 1,050 | 1,050 | 1,043 | 1,045 | -5 | -0.5% | 2,100 |
| 2024/05/29 | 1,045 | 1,050 | 1,042 | 1,050 | +7 | +0.7% | 1,900 |
| 2024/05/28 | 1,042 | 1,049 | 1,042 | 1,043 | +2 | +0.2% | 1,100 |
| 2024/05/27 | 1,051 | 1,052 | 1,040 | 1,041 | -8 | -0.8% | 3,300 |
| 2024/05/24 | 1,044 | 1,049 | 1,040 | 1,049 | +5 | +0.5% | 1,200 |
| 2024/05/23 | 1,044 | 1,045 | 1,044 | 1,044 | ±0 | ±0% | 800 |
| 2024/05/22 | 1,047 | 1,047 | 1,044 | 1,044 | -3 | -0.3% | 800 |
| 2024/05/21 | 1,048 | 1,048 | 1,041 | 1,047 | -2 | -0.2% | 1,800 |
| 2024/05/20 | 1,040 | 1,049 | 1,040 | 1,049 | +9 | +0.9% | 400 |
| 2024/05/17 | 1,029 | 1,040 | 1,029 | 1,040 | +11 | +1.1% | 400 |
| 2024/05/16 | 1,029 | 1,032 | 1,028 | 1,029 | ±0 | ±0% | 2,000 |
| 2024/05/15 | 1,039 | 1,039 | 1,029 | 1,029 | -10 | -1% | 5,400 |
| 2024/05/14 | 1,038 | 1,039 | 1,036 | 1,039 | +4 | +0.4% | 1,700 |
| 2024/05/13 | 1,042 | 1,043 | 1,035 | 1,035 | -7 | -0.7% | 6,400 |
| 2024/05/10 | 1,035 | 1,051 | 1,033 | 1,042 | +3 | +0.3% | 3,300 |
| 2024/05/09 | 1,037 | 1,043 | 1,036 | 1,039 | -1 | -0.1% | 3,300 |
| 2024/05/08 | 1,035 | 1,040 | 1,033 | 1,040 | +5 | +0.5% | 1,700 |
| 2024/05/07 | 1,043 | 1,044 | 1,035 | 1,035 | -12 | -1.1% | 11,800 |
| 2024/05/02 | 1,062 | 1,062 | 1,040 | 1,047 | -15 | -1.4% | 3,300 |
| 2024/05/01 | 1,063 | 1,064 | 1,052 | 1,062 | +3 | +0.3% | 1,500 |
| 2024/04/30 | 1,058 | 1,067 | 1,058 | 1,059 | +1 | +0.1% | 1,000 |
| 2024/04/26 | 1,063 | 1,063 | 1,055 | 1,058 | -5 | -0.5% | 1,200 |
| 2024/04/25 | 1,067 | 1,069 | 1,062 | 1,063 | +2 | +0.2% | 2,100 |
| 2024/04/24 | 1,064 | 1,070 | 1,056 | 1,061 | +9 | +0.9% | 3,700 |
| 2024/04/23 | 1,039 | 1,058 | 1,039 | 1,052 | +15 | +1.4% | 3,000 |
| 2024/04/22 | 1,039 | 1,045 | 1,036 | 1,037 | -2 | -0.2% | 2,000 |
| 2024/04/19 | 1,050 | 1,050 | 1,035 | 1,039 | -11 | -1% | 3,200 |
| 2024/04/18 | 1,047 | 1,057 | 1,047 | 1,050 | +4 | +0.4% | 700 |
| 2024/04/17 | 1,052 | 1,063 | 1,046 | 1,046 | -6 | -0.6% | 2,800 |
| 2024/04/16 | 1,059 | 1,065 | 1,051 | 1,052 | -13 | -1.2% | 2,800 |
| 2024/04/15 | 1,071 | 1,076 | 1,060 | 1,065 | -8 | -0.7% | 12,000 |
| 2024/04/12 | 1,073 | 1,073 | 1,051 | 1,073 | ±0 | ±0% | 8,000 |
| 2024/04/11 | 1,064 | 1,074 | 1,062 | 1,073 | +9 | +0.8% | 2,300 |
| 2024/04/10 | 1,070 | 1,070 | 1,061 | 1,064 | -6 | -0.6% | 1,300 |
| 2024/04/09 | 1,067 | 1,089 | 1,057 | 1,070 | +14 | +1.3% | 5,700 |
| 2024/04/08 | 1,078 | 1,078 | 1,051 | 1,056 | +8 | +0.8% | 8,400 |
| 2024/04/05 | 1,047 | 1,060 | 1,046 | 1,048 | ±0 | ±0% | 6,600 |
| 2024/04/04 | 1,046 | 1,050 | 1,046 | 1,048 | +2 | +0.2% | 1,800 |
| 2024/04/03 | 1,045 | 1,051 | 1,043 | 1,046 | +1 | +0.1% | 2,200 |
| 2024/04/02 | 1,043 | 1,059 | 1,043 | 1,045 | +3 | +0.3% | 3,100 |
| 2024/04/01 | 1,044 | 1,052 | 1,042 | 1,042 | -2 | -0.2% | 2,100 |
| 2024/03/29 | 1,034 | 1,046 | 1,034 | 1,044 | +10 | +1% | 1,800 |
| 2024/03/28 | 1,036 | 1,044 | 1,030 | 1,034 | -3 | -0.3% | 2,200 |
| 2024/03/27 | 1,030 | 1,041 | 1,030 | 1,037 | +6 | +0.6% | 3,300 |
| 2024/03/26 | 1,033 | 1,042 | 1,031 | 1,031 | -2 | -0.2% | 3,300 |
| 2024/03/25 | 1,060 | 1,060 | 1,023 | 1,033 | -24 | -2.3% | 7,800 |
| 2024/03/22 | 1,042 | 1,057 | 1,036 | 1,057 | +23 | +2.2% | 7,800 |
| 2024/03/21 | 1,030 | 1,048 | 1,028 | 1,034 | +8 | +0.8% | 6,500 |
301～
350
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
