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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,367.5 | 1,392.5 | 1,350 | 1,390 | +15 | +1.1% | 512,200 |
| 2005/04/14 | 1,392.5 | 1,392.5 | 1,365 | 1,375 | -17.5 | -1.3% | 399,000 |
| 2005/04/13 | 1,392.5 | 1,400 | 1,377.5 | 1,392.5 | +7.5 | +0.5% | 381,800 |
| 2005/04/12 | 1,400 | 1,405 | 1,385 | 1,385 | -20 | -1.4% | 400,200 |
| 2005/04/11 | 1,425 | 1,432.5 | 1,387.5 | 1,405 | -27.5 | -1.9% | 764,600 |
| 2005/04/08 | 1,445 | 1,450 | 1,412.5 | 1,432.5 | -10 | -0.7% | 576,000 |
| 2005/04/07 | 1,437.5 | 1,450 | 1,435 | 1,442.5 | +20 | +1.4% | 404,800 |
| 2005/04/06 | 1,435 | 1,435 | 1,402.5 | 1,422.5 | -12.5 | -0.9% | 700,200 |
| 2005/04/05 | 1,455 | 1,467.5 | 1,435 | 1,435 | -37.5 | -2.5% | 591,600 |
| 2005/04/04 | 1,500 | 1,505 | 1,460 | 1,472.5 | -27.5 | -1.8% | 257,400 |
| 2005/04/01 | 1,520 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 97,200 |
| 2005/03/31 | 1,515 | 1,525 | 1,500 | 1,525 | +20 | +1.3% | 109,800 |
| 2005/03/30 | 1,492.5 | 1,515 | 1,492.5 | 1,505 | +17.5 | +1.2% | 256,600 |
| 2005/03/29 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -2.5 | -0.2% | 154,200 |
| 2005/03/28 | 1,497.5 | 1,510 | 1,482.5 | 1,490 | +5 | +0.3% | 181,400 |
| 2005/03/25 | 1,487.5 | 1,490 | 1,472.5 | 1,485 | +17.5 | +1.2% | 93,800 |
| 2005/03/24 | 1,490 | 1,490 | 1,462.5 | 1,467.5 | -17.5 | -1.2% | 176,800 |
| 2005/03/23 | 1,497.5 | 1,500 | 1,475 | 1,485 | -12.5 | -0.8% | 154,200 |
| 2005/03/22 | 1,525 | 1,525 | 1,485 | 1,497.5 | -27.5 | -1.8% | 224,600 |
| 2005/03/18 | 1,525 | 1,530 | 1,515 | 1,525 | +10 | +0.7% | 185,000 |
| 2005/03/17 | 1,510 | 1,520 | 1,480 | 1,515 | +10 | +0.7% | 223,800 |
| 2005/03/16 | 1,457.5 | 1,510 | 1,452.5 | 1,505 | +67.5 | +4.7% | 413,600 |
| 2005/03/15 | 1,467.5 | 1,472.5 | 1,430 | 1,437.5 | -30 | -2% | 382,400 |
| 2005/03/14 | 1,485 | 1,492.5 | 1,465 | 1,467.5 | -27.5 | -1.8% | 353,200 |
| 2005/03/11 | 1,505 | 1,515 | 1,480 | 1,495 | -15 | -1% | 487,600 |
| 2005/03/10 | 1,525 | 1,530 | 1,510 | 1,510 | -10 | -0.7% | 95,200 |
| 2005/03/09 | 1,535 | 1,540 | 1,520 | 1,520 | -10 | -0.7% | 146,600 |
| 2005/03/08 | 1,555 | 1,555 | 1,530 | 1,530 | -15 | -1% | 154,600 |
| 2005/03/07 | 1,550 | 1,550 | 1,535 | 1,545 | -5 | -0.3% | 130,200 |
| 2005/03/04 | 1,560 | 1,560 | 1,540 | 1,550 | -10 | -0.6% | 189,600 |
| 2005/03/03 | 1,560 | 1,575 | 1,550 | 1,560 | +5 | +0.3% | 159,000 |
| 2005/03/02 | 1,550 | 1,565 | 1,545 | 1,555 | +15 | +1% | 167,800 |
| 2005/03/01 | 1,555 | 1,560 | 1,530 | 1,540 | -15 | -1% | 133,400 |
| 2005/02/28 | 1,565 | 1,570 | 1,545 | 1,555 | +15 | +1% | 172,200 |
| 2005/02/25 | 1,570 | 1,590 | 1,540 | 1,540 | -15 | -1% | 249,800 |
| 2005/02/24 | 1,525 | 1,555 | 1,525 | 1,555 | +55 | +3.7% | 266,600 |
| 2005/02/23 | 1,535 | 1,545 | 1,497.5 | 1,500 | -50 | -3.2% | 243,400 |
| 2005/02/22 | 1,555 | 1,565 | 1,545 | 1,550 | ±0 | ±0% | 106,200 |
| 2005/02/21 | 1,565 | 1,565 | 1,550 | 1,550 | ±0 | ±0% | 93,000 |
| 2005/02/18 | 1,555 | 1,565 | 1,545 | 1,550 | -10 | -0.6% | 126,000 |
| 2005/02/17 | 1,585 | 1,585 | 1,535 | 1,560 | ±0 | ±0% | 236,800 |
| 2005/02/16 | 1,640 | 1,640 | 1,515 | 1,560 | -85 | -5.2% | 509,000 |
| 2005/02/15 | 1,735 | 1,770 | 1,635 | 1,645 | -67.5 | -3.9% | 265,200 |
| 2005/02/14 | 1,716.7 | 1,725 | 1,691.7 | 1,712.5 | -16.7 | -1% | 246,480 |
| 2005/02/10 | 1,708.3 | 1,729.2 | 1,691.7 | 1,729.2 | +41.7 | +2.5% | 393,360 |
| 2005/02/09 | 1,679.2 | 1,704.2 | 1,658.3 | 1,687.5 | ±0 | ±0% | 450,480 |
| 2005/02/08 | 1,650 | 1,695.8 | 1,650 | 1,687.5 | +37.5 | +2.3% | 389,520 |
| 2005/02/07 | 1,645.8 | 1,650 | 1,641.7 | 1,650 | +12.5 | +0.8% | 225,120 |
| 2005/02/04 | 1,637.5 | 1,637.5 | 1,616.7 | 1,637.5 | -8.3 | -0.5% | 394,320 |
| 2005/02/03 | 1,625 | 1,650 | 1,625 | 1,645.8 | +25 | +1.5% | 290,880 |
4951～
5000
件表示中 / 6275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 | 213,200円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41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 |
| ベルク | 746,000円 | +6.8% | +5.0% | 1.66% | 12.50倍 | 1.41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 |
| 物語コーポ | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.90倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| アスクル | 156,500円 | +1.8% | -17.9% | 2.43% | 17.26倍 | 1.90倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 壱番屋 | 91,400円 | +10.3% | +5.9% | 1.75% | 44.20倍 | 4.55倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
