西松屋チェーンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,581 | 1,624 | 1,579 | 1,614 | +33 | +2.1% | 461,400 |
| 2023/10/02 | 1,628 | 1,634 | 1,581 | 1,581 | -47 | -2.9% | 585,500 |
| 2023/09/29 | 1,654 | 1,680 | 1,621 | 1,628 | +14 | +0.9% | 725,300 |
| 2023/09/28 | 1,669 | 1,670 | 1,588 | 1,614 | +41 | +2.6% | 1,495,100 |
| 2023/09/27 | 1,600 | 1,603 | 1,552 | 1,573 | -28 | -1.7% | 647,300 |
| 2023/09/26 | 1,608 | 1,618 | 1,596 | 1,601 | -4 | -0.2% | 315,500 |
| 2023/09/25 | 1,603 | 1,614 | 1,597 | 1,605 | +2 | +0.1% | 394,200 |
| 2023/09/22 | 1,606 | 1,622 | 1,601 | 1,603 | -17 | -1% | 272,000 |
| 2023/09/21 | 1,627 | 1,637 | 1,617 | 1,620 | -10 | -0.6% | 253,200 |
| 2023/09/20 | 1,646 | 1,651 | 1,630 | 1,630 | -19 | -1.2% | 225,300 |
| 2023/09/19 | 1,655 | 1,656 | 1,634 | 1,649 | -8 | -0.5% | 187,500 |
| 2023/09/15 | 1,653 | 1,662 | 1,643 | 1,657 | +4 | +0.2% | 180,400 |
| 2023/09/14 | 1,657 | 1,662 | 1,645 | 1,653 | -1 | -0.1% | 152,800 |
| 2023/09/13 | 1,662 | 1,666 | 1,652 | 1,654 | +7 | +0.4% | 113,700 |
| 2023/09/12 | 1,649 | 1,661 | 1,644 | 1,647 | -2 | -0.1% | 127,400 |
| 2023/09/11 | 1,659 | 1,664 | 1,648 | 1,649 | ±0 | ±0% | 124,600 |
| 2023/09/08 | 1,662 | 1,669 | 1,642 | 1,649 | -13 | -0.8% | 211,700 |
| 2023/09/07 | 1,682 | 1,692 | 1,662 | 1,662 | -29 | -1.7% | 282,200 |
| 2023/09/06 | 1,704 | 1,710 | 1,691 | 1,691 | -24 | -1.4% | 141,500 |
| 2023/09/05 | 1,705 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 129,900 |
| 2023/09/04 | 1,692 | 1,707 | 1,688 | 1,705 | +9 | +0.5% | 153,000 |
| 2023/09/01 | 1,684 | 1,701 | 1,683 | 1,696 | +15 | +0.9% | 150,900 |
| 2023/08/31 | 1,699 | 1,707 | 1,679 | 1,681 | -10 | -0.6% | 270,100 |
| 2023/08/30 | 1,710 | 1,710 | 1,689 | 1,691 | -20 | -1.2% | 272,300 |
| 2023/08/29 | 1,714 | 1,721 | 1,707 | 1,711 | +2 | +0.1% | 159,000 |
| 2023/08/28 | 1,720 | 1,721 | 1,701 | 1,709 | +3 | +0.2% | 127,500 |
| 2023/08/25 | 1,714 | 1,714 | 1,704 | 1,706 | -12 | -0.7% | 99,300 |
| 2023/08/24 | 1,712 | 1,722 | 1,707 | 1,718 | +4 | +0.2% | 135,800 |
| 2023/08/23 | 1,687 | 1,720 | 1,687 | 1,714 | +28 | +1.7% | 230,300 |
| 2023/08/22 | 1,730 | 1,731 | 1,676 | 1,686 | -34 | -2% | 303,200 |
| 2023/08/21 | 1,697 | 1,728 | 1,697 | 1,720 | +24 | +1.4% | 333,700 |
| 2023/08/18 | 1,685 | 1,697 | 1,675 | 1,696 | +7 | +0.4% | 218,500 |
| 2023/08/17 | 1,685 | 1,703 | 1,669 | 1,689 | -17 | -1% | 1,052,700 |
| 2023/08/16 | 1,723 | 1,734 | 1,704 | 1,706 | -24 | -1.4% | 1,365,300 |
| 2023/08/15 | 1,742 | 1,742 | 1,714 | 1,730 | -3 | -0.2% | 418,000 |
| 2023/08/14 | 1,738 | 1,755 | 1,732 | 1,733 | +5 | +0.3% | 359,700 |
| 2023/08/10 | 1,713 | 1,734 | 1,707 | 1,728 | +9 | +0.5% | 542,200 |
| 2023/08/09 | 1,732 | 1,737 | 1,718 | 1,719 | -16 | -0.9% | 371,700 |
| 2023/08/08 | 1,719 | 1,738 | 1,719 | 1,735 | +18 | +1% | 407,200 |
| 2023/08/07 | 1,700 | 1,718 | 1,692 | 1,717 | +17 | +1% | 423,300 |
| 2023/08/04 | 1,694 | 1,706 | 1,691 | 1,700 | +5 | +0.3% | 299,100 |
| 2023/08/03 | 1,685 | 1,700 | 1,677 | 1,695 | +4 | +0.2% | 424,800 |
| 2023/08/02 | 1,717 | 1,717 | 1,691 | 1,691 | -29 | -1.7% | 278,000 |
| 2023/08/01 | 1,710 | 1,725 | 1,698 | 1,720 | +12 | +0.7% | 226,600 |
| 2023/07/31 | 1,730 | 1,741 | 1,698 | 1,708 | -16 | -0.9% | 349,400 |
| 2023/07/28 | 1,702 | 1,726 | 1,696 | 1,724 | +14 | +0.8% | 234,500 |
| 2023/07/27 | 1,704 | 1,719 | 1,696 | 1,710 | +8 | +0.5% | 206,700 |
| 2023/07/26 | 1,712 | 1,720 | 1,698 | 1,702 | -6 | -0.4% | 251,200 |
| 2023/07/25 | 1,735 | 1,740 | 1,708 | 1,708 | -19 | -1.1% | 191,600 |
| 2023/07/24 | 1,749 | 1,771 | 1,721 | 1,727 | -13 | -0.7% | 268,600 |
151～
200
件表示中 / 5997件
類似銘柄と比較する
現在ご覧いただいている「西松屋チェ」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 |
|---|---|---|---|---|---|---|---|---|
| 西松屋チェ | 227,900円 | +6.1% | +11.2% | 1.27% | 14.55倍 | 1.61倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アークス | 288,500円 | +3.6% | +2.0% | 2.36% | 13.43倍 | 0.88倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１０社。Ｍ＆Ａ推進 |
| フ ジ | 191,200円 | +1.1% | +1.9% | 1.57% | 20.71倍 | 0.77倍 |
|
四国最大のスーパー。２２年３月マックスバリュ西日本との統合で持株会社化、イオン子会社に |
| ベルク | 749,000円 | +7.1% | +17.8% | 1.55% | 13.11倍 | 1.56倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| コーナン商事 | 444,500円 | +6.1% | +6.2% | 2.25% | 8.78倍 | 0.83倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
