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 |
|---|---|---|---|---|---|---|---|
| 2005/01/11 | 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 |
| 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 |
5051～
5100
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
