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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,024 | 1,027 | 1,024 | 1,026 | +2 | +0.2% | 1,000 |
| 2024/03/18 | 1,022 | 1,027 | 1,022 | 1,024 | +4 | +0.4% | 1,100 |
| 2024/03/15 | 1,020 | 1,027 | 1,020 | 1,020 | ±0 | ±0% | 2,800 |
| 2024/03/14 | 1,021 | 1,022 | 1,020 | 1,020 | -1 | -0.1% | 1,700 |
| 2024/03/13 | 1,025 | 1,027 | 1,021 | 1,021 | -6 | -0.6% | 6,700 |
| 2024/03/12 | 1,026 | 1,027 | 1,021 | 1,027 | +1 | +0.1% | 4,300 |
| 2024/03/11 | 1,027 | 1,029 | 1,018 | 1,026 | -1 | -0.1% | 7,900 |
| 2024/03/08 | 1,054 | 1,054 | 1,020 | 1,027 | -33 | -3.1% | 26,000 |
| 2024/03/07 | 1,079 | 1,085 | 1,051 | 1,060 | -16 | -1.5% | 9,400 |
| 2024/03/06 | 1,069 | 1,081 | 1,062 | 1,076 | +2 | +0.2% | 6,500 |
| 2024/03/05 | 1,084 | 1,089 | 1,070 | 1,074 | -14 | -1.3% | 12,700 |
| 2024/03/04 | 1,090 | 1,090 | 1,082 | 1,088 | -3 | -0.3% | 4,900 |
| 2024/03/01 | 1,108 | 1,111 | 1,083 | 1,091 | -24 | -2.2% | 14,200 |
| 2024/02/29 | 1,123 | 1,123 | 1,110 | 1,115 | -2 | -0.2% | 8,600 |
| 2024/02/28 | 1,123 | 1,135 | 1,115 | 1,117 | -41 | -3.5% | 16,200 |
| 2024/02/27 | 1,150 | 1,158 | 1,138 | 1,158 | +12 | +1% | 13,300 |
| 2024/02/26 | 1,141 | 1,146 | 1,133 | 1,146 | +12 | +1.1% | 6,500 |
| 2024/02/22 | 1,130 | 1,135 | 1,125 | 1,134 | +3 | +0.3% | 3,500 |
| 2024/02/21 | 1,145 | 1,145 | 1,131 | 1,131 | -19 | -1.7% | 4,500 |
| 2024/02/20 | 1,149 | 1,153 | 1,145 | 1,150 | +1 | +0.1% | 1,700 |
| 2024/02/19 | 1,145 | 1,149 | 1,144 | 1,149 | +3 | +0.3% | 2,800 |
| 2024/02/16 | 1,158 | 1,158 | 1,145 | 1,146 | -13 | -1.1% | 3,100 |
| 2024/02/15 | 1,165 | 1,165 | 1,150 | 1,159 | -6 | -0.5% | 5,600 |
| 2024/02/14 | 1,157 | 1,166 | 1,156 | 1,165 | -2 | -0.2% | 3,600 |
| 2024/02/13 | 1,170 | 1,170 | 1,158 | 1,167 | -9 | -0.8% | 8,900 |
| 2024/02/09 | 1,153 | 1,180 | 1,153 | 1,176 | +23 | +2% | 6,100 |
| 2024/02/08 | 1,153 | 1,160 | 1,153 | 1,153 | ±0 | ±0% | 4,400 |
| 2024/02/07 | 1,154 | 1,157 | 1,153 | 1,153 | -2 | -0.2% | 4,500 |
| 2024/02/06 | 1,158 | 1,158 | 1,154 | 1,155 | -3 | -0.3% | 1,100 |
| 2024/02/05 | 1,141 | 1,165 | 1,141 | 1,158 | +17 | +1.5% | 6,900 |
| 2024/02/02 | 1,146 | 1,164 | 1,141 | 1,141 | -5 | -0.4% | 4,000 |
| 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 |
351～
400
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
