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 |
|---|---|---|---|---|---|---|---|
| 2005/03/24 | 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 |
| 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 |
5001～
5050
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
