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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 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 |
| 2005/02/02 | 1,633.3 | 1,645.8 | 1,612.5 | 1,620.8 | +8.3 | +0.5% | 279,840 |
| 2005/02/01 | 1,600 | 1,616.7 | 1,595.8 | 1,612.5 | +20.8 | +1.3% | 242,880 |
| 2005/01/31 | 1,595.8 | 1,620.8 | 1,591.7 | 1,591.7 | -4.1 | -0.3% | 231,840 |
| 2005/01/28 | 1,629.2 | 1,629.2 | 1,575 | 1,595.8 | -37.5 | -2.3% | 265,200 |
| 2005/01/27 | 1,666.7 | 1,675 | 1,629.2 | 1,633.3 | -25 | -1.5% | 219,360 |
| 2005/01/26 | 1,679.2 | 1,704.2 | 1,641.7 | 1,658.3 | -12.5 | -0.7% | 196,800 |
| 2005/01/25 | 1,670.8 | 1,683.3 | 1,666.7 | 1,670.8 | -8.4 | -0.5% | 117,360 |
| 2005/01/24 | 1,704.2 | 1,704.2 | 1,679.2 | 1,679.2 | -54.1 | -3.1% | 201,600 |
| 2005/01/21 | 1,750 | 1,770.8 | 1,729.2 | 1,733.3 | ±0 | ±0% | 132,720 |
| 2005/01/20 | 1,770.8 | 1,770.8 | 1,729.2 | 1,733.3 | -29.2 | -1.7% | 116,160 |
| 2005/01/19 | 1,758.3 | 1,783.3 | 1,754.2 | 1,762.5 | +8.3 | +0.5% | 119,040 |
| 2005/01/18 | 1,758.3 | 1,762.5 | 1,741.7 | 1,754.2 | +37.5 | +2.2% | 168,000 |
| 2005/01/17 | 1,737.5 | 1,791.7 | 1,716.7 | 1,716.7 | +20.9 | +1.2% | 263,280 |
| 2005/01/14 | 1,687.5 | 1,704.2 | 1,683.3 | 1,695.8 | ±0 | ±0% | 80,160 |
| 2005/01/13 | 1,725 | 1,725 | 1,691.7 | 1,695.8 | -25 | -1.5% | 191,760 |
| 2005/01/12 | 1,695.8 | 1,725 | 1,691.7 | 1,720.8 | +20.8 | +1.2% | 123,600 |
| 2005/01/11 | 1,670.8 | 1,704.2 | 1,666.7 | 1,700 | +33.3 | +2% | 118,080 |
| 2005/01/07 | 1,687.5 | 1,687.5 | 1,645.8 | 1,666.7 | ±0 | ±0% | 106,080 |
| 2005/01/06 | 1,616.7 | 1,670.8 | 1,612.5 | 1,666.7 | +41.7 | +2.6% | 108,720 |
| 2005/01/05 | 1,616.7 | 1,629.2 | 1,595.8 | 1,625 | +8.3 | +0.5% | 55,440 |
| 2005/01/04 | 1,616.7 | 1,616.7 | 1,604.2 | 1,616.7 | ±0 | ±0% | 15,360 |
| 2004/12/30 | 1,595.8 | 1,645.8 | 1,595.8 | 1,616.7 | -12.5 | -0.8% | 100,800 |
| 2004/12/29 | 1,604.2 | 1,662.5 | 1,583.3 | 1,629.2 | +41.7 | +2.6% | 77,520 |
| 2004/12/28 | 1,608.3 | 1,608.3 | 1,579.2 | 1,587.5 | -20.8 | -1.3% | 64,560 |
| 2004/12/27 | 1,612.5 | 1,612.5 | 1,600 | 1,608.3 | +16.6 | +1% | 74,880 |
| 2004/12/24 | 1,587.5 | 1,595.8 | 1,579.2 | 1,591.7 | +29.2 | +1.9% | 74,640 |
| 2004/12/22 | 1,579.2 | 1,595.8 | 1,558.3 | 1,562.5 | -12.5 | -0.8% | 121,440 |
| 2004/12/21 | 1,570.8 | 1,575 | 1,545.8 | 1,575 | +25 | +1.6% | 49,200 |
| 2004/12/20 | 1,566.7 | 1,583.3 | 1,545.8 | 1,550 | -20.8 | -1.3% | 59,280 |
| 2004/12/17 | 1,558.3 | 1,583.3 | 1,554.2 | 1,570.8 | +12.5 | +0.8% | 63,120 |
| 2004/12/16 | 1,554.2 | 1,558.3 | 1,533.3 | 1,558.3 | +20.8 | +1.4% | 51,120 |
| 2004/12/15 | 1,554.2 | 1,554.2 | 1,529.2 | 1,537.5 | +4.2 | +0.3% | 57,120 |
| 2004/12/14 | 1,516.7 | 1,533.3 | 1,504.2 | 1,533.3 | +33.3 | +2.2% | 63,600 |
| 2004/12/13 | 1,525 | 1,525 | 1,500 | 1,500 | -12.5 | -0.8% | 48,240 |
| 2004/12/10 | 1,516.7 | 1,537.5 | 1,508.3 | 1,512.5 | -25 | -1.6% | 119,280 |
| 2004/12/09 | 1,516.7 | 1,545.8 | 1,500 | 1,537.5 | +41.7 | +2.8% | 119,760 |
| 2004/12/08 | 1,479.2 | 1,529.2 | 1,479.2 | 1,495.8 | -25 | -1.6% | 108,240 |
| 2004/12/07 | 1,545.8 | 1,554.2 | 1,516.7 | 1,520.8 | -20.9 | -1.4% | 85,680 |
| 2004/12/06 | 1,554.2 | 1,562.5 | 1,537.5 | 1,541.7 | -12.5 | -0.8% | 50,400 |
| 2004/12/03 | 1,558.3 | 1,558.3 | 1,541.7 | 1,554.2 | +16.7 | +1.1% | 39,600 |
| 2004/12/02 | 1,541.7 | 1,558.3 | 1,529.2 | 1,537.5 | +8.3 | +0.5% | 125,760 |
| 2004/12/01 | 1,575 | 1,575 | 1,529.2 | 1,529.2 | -45.8 | -2.9% | 157,920 |
| 2004/11/30 | 1,591.7 | 1,608.3 | 1,562.5 | 1,575 | -54.2 | -3.3% | 365,520 |
4951～
5000
件表示中 / 6232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 | 212,500円 | +7.5% | +10.7% | 1.46% | 13.68倍 | 1.40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 |
| コメリ | 301,000円 | +3.1% | +6.5% | 1.86% | 9.78倍 | 0.58倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| 壱番屋 | 94,200円 | +10.3% | +5.9% | 1.70% | 45.55倍 | 4.69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 |
| ベルク | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34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 | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75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 |
市場注目の銘柄
チャート関連のコラム
