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 |
|---|---|---|---|---|---|---|---|
| 2005/06/08 | 1,360 | 1,407.5 | 1,357.5 | 1,405 | +62.5 | +4.7% | 832,800 |
| 2005/06/07 | 1,302.5 | 1,342.5 | 1,300 | 1,342.5 | +47.5 | +3.7% | 659,400 |
| 2005/06/06 | 1,275 | 1,295 | 1,265 | 1,295 | +22.5 | +1.8% | 248,400 |
| 2005/06/03 | 1,277.5 | 1,277.5 | 1,255 | 1,272.5 | -10 | -0.8% | 464,200 |
| 2005/06/02 | 1,305 | 1,305 | 1,277.5 | 1,282.5 | -20 | -1.5% | 232,600 |
| 2005/06/01 | 1,302.5 | 1,302.5 | 1,287.5 | 1,302.5 | ±0 | ±0% | 125,200 |
| 2005/05/31 | 1,262.5 | 1,315 | 1,260 | 1,302.5 | +37.5 | +3% | 253,400 |
| 2005/05/30 | 1,255 | 1,272.5 | 1,255 | 1,265 | -5 | -0.4% | 172,800 |
| 2005/05/27 | 1,265 | 1,277.5 | 1,262.5 | 1,270 | -7.5 | -0.6% | 252,600 |
| 2005/05/26 | 1,275 | 1,302.5 | 1,262.5 | 1,277.5 | -10 | -0.8% | 278,800 |
| 2005/05/25 | 1,315 | 1,325 | 1,277.5 | 1,287.5 | -7.5 | -0.6% | 370,800 |
| 2005/05/24 | 1,287.5 | 1,297.5 | 1,285 | 1,295 | +5 | +0.4% | 209,400 |
| 2005/05/23 | 1,292.5 | 1,292.5 | 1,275 | 1,290 | +2.5 | +0.2% | 234,200 |
| 2005/05/20 | 1,305 | 1,307.5 | 1,272.5 | 1,287.5 | -12.5 | -1% | 282,000 |
| 2005/05/19 | 1,292.5 | 1,307.5 | 1,280 | 1,300 | +25 | +2% | 329,000 |
| 2005/05/18 | 1,257.5 | 1,282.5 | 1,230 | 1,275 | +47.5 | +3.9% | 387,400 |
| 2005/05/17 | 1,290 | 1,305 | 1,200 | 1,227.5 | -57.5 | -4.5% | 864,800 |
| 2005/05/16 | 1,297.5 | 1,297.5 | 1,282.5 | 1,285 | -7.5 | -0.6% | 169,800 |
| 2005/05/13 | 1,290 | 1,297.5 | 1,280 | 1,292.5 | -7.5 | -0.6% | 237,800 |
| 2005/05/12 | 1,310 | 1,315 | 1,290 | 1,300 | -15 | -1.1% | 325,000 |
| 2005/05/11 | 1,322.5 | 1,325 | 1,310 | 1,315 | -17.5 | -1.3% | 415,000 |
| 2005/05/10 | 1,345 | 1,345 | 1,325 | 1,332.5 | -12.5 | -0.9% | 316,200 |
| 2005/05/09 | 1,327.5 | 1,345 | 1,320 | 1,345 | +22.5 | +1.7% | 697,600 |
| 2005/05/06 | 1,342.5 | 1,342.5 | 1,317.5 | 1,322.5 | -12.5 | -0.9% | 329,200 |
| 2005/05/02 | 1,327.5 | 1,335 | 1,320 | 1,335 | -10 | -0.7% | 297,800 |
| 2005/04/28 | 1,335 | 1,350 | 1,320 | 1,345 | -5 | -0.4% | 350,800 |
| 2005/04/27 | 1,352.5 | 1,362.5 | 1,335 | 1,350 | -30 | -2.2% | 457,800 |
| 2005/04/26 | 1,387.5 | 1,387.5 | 1,375 | 1,380 | -5 | -0.4% | 227,000 |
| 2005/04/25 | 1,375 | 1,385 | 1,375 | 1,385 | +12.5 | +0.9% | 124,800 |
| 2005/04/22 | 1,377.5 | 1,377.5 | 1,357.5 | 1,372.5 | +20 | +1.5% | 175,200 |
| 2005/04/21 | 1,360 | 1,362.5 | 1,325 | 1,352.5 | -7.5 | -0.6% | 407,000 |
| 2005/04/20 | 1,397.5 | 1,397.5 | 1,357.5 | 1,360 | -27.5 | -2% | 320,600 |
| 2005/04/19 | 1,400 | 1,402.5 | 1,370 | 1,387.5 | +15 | +1.1% | 493,400 |
| 2005/04/18 | 1,370 | 1,392.5 | 1,352.5 | 1,372.5 | -17.5 | -1.3% | 787,400 |
| 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 |
4951～
5000
件表示中 / 6309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 | 219,400円 | +7.5% | +10.7% | 1.41% | 14.15倍 | 1.45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 | 738,000円 | +6.8% | +5.0% | 1.68% | 12.35倍 | 1.40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 |
| ＡＯＫＩ ＨＤ | 176,900円 | +2.8% | +10.9% | 4.52% | 15.51倍 | 1.05倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| バローＨＤ | 282,500円 | +5.6% | +7.0% | 2.48% | 10.63倍 | 0.87倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 293,800円 | +2.5% | +6.6% | 2.25% | 13.45倍 | 0.77倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
