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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,608.3 | 1,633.3 | 1,608.3 | 1,629.2 | +20.9 | +1.3% | 64,320 |
| 2004/11/26 | 1,587.5 | 1,637.5 | 1,587.5 | 1,608.3 | +12.5 | +0.8% | 114,960 |
| 2004/11/25 | 1,587.5 | 1,612.5 | 1,583.3 | 1,595.8 | -8.4 | -0.5% | 62,400 |
| 2004/11/24 | 1,591.7 | 1,620.8 | 1,575 | 1,604.2 | +16.7 | +1.1% | 52,800 |
| 2004/11/22 | 1,579.2 | 1,608.3 | 1,558.3 | 1,587.5 | -12.5 | -0.8% | 62,400 |
| 2004/11/19 | 1,620.8 | 1,633.3 | 1,583.3 | 1,600 | -12.5 | -0.8% | 92,640 |
| 2004/11/18 | 1,583.3 | 1,616.7 | 1,583.3 | 1,612.5 | +20.8 | +1.3% | 76,560 |
| 2004/11/17 | 1,612.5 | 1,612.5 | 1,591.7 | 1,591.7 | -20.8 | -1.3% | 30,000 |
| 2004/11/16 | 1,620.8 | 1,620.8 | 1,604.2 | 1,612.5 | +4.2 | +0.3% | 140,160 |
| 2004/11/15 | 1,541.7 | 1,612.5 | 1,541.7 | 1,608.3 | +87.5 | +5.8% | 327,840 |
| 2004/11/12 | 1,512.5 | 1,525 | 1,512.5 | 1,520.8 | +12.5 | +0.8% | 125,520 |
| 2004/11/11 | 1,504.2 | 1,529.2 | 1,500 | 1,508.3 | -4.2 | -0.3% | 100,800 |
| 2004/11/10 | 1,529.2 | 1,545.8 | 1,508.3 | 1,512.5 | -12.5 | -0.8% | 49,440 |
| 2004/11/09 | 1,516.7 | 1,533.3 | 1,512.5 | 1,525 | -12.5 | -0.8% | 60,000 |
| 2004/11/08 | 1,583.3 | 1,583.3 | 1,537.5 | 1,537.5 | -29.2 | -1.9% | 126,720 |
| 2004/11/05 | 1,562.5 | 1,570.8 | 1,554.2 | 1,566.7 | +16.7 | +1.1% | 96,720 |
| 2004/11/04 | 1,533.3 | 1,558.3 | 1,533.3 | 1,550 | +29.2 | +1.9% | 111,120 |
| 2004/11/02 | 1,516.7 | 1,520.8 | 1,495.8 | 1,520.8 | +29.1 | +2% | 40,560 |
| 2004/11/01 | 1,520.8 | 1,520.8 | 1,466.7 | 1,491.7 | -33.3 | -2.2% | 132,240 |
| 2004/10/29 | 1,479.2 | 1,525 | 1,479.2 | 1,525 | +37.5 | +2.5% | 248,160 |
| 2004/10/28 | 1,420.8 | 1,495.8 | 1,420.8 | 1,487.5 | +70.8 | +5% | 240,720 |
| 2004/10/27 | 1,433.3 | 1,445.8 | 1,408.3 | 1,416.7 | -20.8 | -1.4% | 380,160 |
| 2004/10/26 | 1,479.2 | 1,479.2 | 1,433.3 | 1,437.5 | -58.3 | -3.9% | 104,880 |
| 2004/10/25 | 1,500 | 1,525 | 1,479.2 | 1,495.8 | -45.9 | -3% | 40,080 |
| 2004/10/22 | 1,541.7 | 1,545.8 | 1,508.3 | 1,541.7 | -12.5 | -0.8% | 100,560 |
| 2004/10/21 | 1,550 | 1,558.3 | 1,541.7 | 1,554.2 | +12.5 | +0.8% | 154,800 |
| 2004/10/20 | 1,562.5 | 1,562.5 | 1,537.5 | 1,541.7 | -20.8 | -1.3% | 155,760 |
| 2004/10/19 | 1,562.5 | 1,566.7 | 1,558.3 | 1,562.5 | +4.2 | +0.3% | 126,720 |
| 2004/10/18 | 1,533.3 | 1,558.3 | 1,529.2 | 1,558.3 | +4.1 | +0.3% | 94,080 |
| 2004/10/15 | 1,545.8 | 1,558.3 | 1,541.7 | 1,554.2 | +8.4 | +0.5% | 105,360 |
| 2004/10/14 | 1,566.7 | 1,566.7 | 1,545.8 | 1,545.8 | -12.5 | -0.8% | 113,280 |
| 2004/10/13 | 1,541.7 | 1,570.8 | 1,541.7 | 1,558.3 | +8.3 | +0.5% | 104,640 |
| 2004/10/12 | 1,554.2 | 1,570.8 | 1,541.7 | 1,550 | -16.7 | -1.1% | 155,040 |
| 2004/10/08 | 1,570.8 | 1,575 | 1,541.7 | 1,566.7 | +4.2 | +0.3% | 98,400 |
| 2004/10/07 | 1,545.8 | 1,570.8 | 1,529.2 | 1,562.5 | +37.5 | +2.5% | 476,880 |
| 2004/10/06 | 1,541.7 | 1,562.5 | 1,512.5 | 1,525 | -16.7 | -1.1% | 338,160 |
| 2004/10/05 | 1,525 | 1,545.8 | 1,525 | 1,541.7 | +33.4 | +2.2% | 232,800 |
| 2004/10/04 | 1,508.3 | 1,516.7 | 1,491.7 | 1,508.3 | +29.1 | +2% | 225,360 |
| 2004/10/01 | 1,466.7 | 1,491.7 | 1,462.5 | 1,479.2 | +8.4 | +0.6% | 184,800 |
| 2004/09/30 | 1,445.8 | 1,487.5 | 1,445.8 | 1,470.8 | +25 | +1.7% | 228,480 |
| 2004/09/29 | 1,470.8 | 1,479.2 | 1,437.5 | 1,445.8 | -8.4 | -0.6% | 360,240 |
| 2004/09/28 | 1,429.2 | 1,454.2 | 1,429.2 | 1,454.2 | +29.2 | +2% | 130,320 |
| 2004/09/27 | 1,433.3 | 1,445.8 | 1,420.8 | 1,425 | +8.3 | +0.6% | 115,200 |
| 2004/09/24 | 1,395.8 | 1,416.7 | 1,354.2 | 1,416.7 | +8.4 | +0.6% | 110,160 |
| 2004/09/22 | 1,437.5 | 1,437.5 | 1,391.7 | 1,408.3 | -33.4 | -2.3% | 112,080 |
| 2004/09/21 | 1,458.3 | 1,458.3 | 1,429.2 | 1,441.7 | -20.8 | -1.4% | 83,520 |
| 2004/09/17 | 1,483.3 | 1,483.3 | 1,462.5 | 1,462.5 | ±0 | ±0% | 42,000 |
| 2004/09/16 | 1,479.2 | 1,487.5 | 1,462.5 | 1,462.5 | -20.8 | -1.4% | 68,880 |
| 2004/09/15 | 1,491.7 | 1,516.7 | 1,483.3 | 1,483.3 | -12.5 | -0.8% | 150,240 |
| 2004/09/14 | 1,504.2 | 1,504.2 | 1,483.3 | 1,495.8 | +16.6 | +1.1% | 193,680 |
5001～
5050
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
