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 |
|---|---|---|---|---|---|---|---|
| 2004/10/25 | 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 |
| 2004/09/13 | 1,500 | 1,529.2 | 1,470.8 | 1,479.2 | -25 | -1.7% | 324,480 |
| 2004/09/10 | 1,500 | 1,537.5 | 1,495.8 | 1,504.2 | -29.1 | -1.9% | 735,600 |
| 2004/09/09 | 1,541.7 | 1,554.2 | 1,520.8 | 1,533.3 | -16.7 | -1.1% | 260,640 |
| 2004/09/08 | 1,545.8 | 1,554.2 | 1,541.7 | 1,550 | ±0 | ±0% | 200,880 |
| 2004/09/07 | 1,554.2 | 1,566.7 | 1,541.7 | 1,550 | -16.7 | -1.1% | 218,880 |
| 2004/09/06 | 1,558.3 | 1,575 | 1,550 | 1,566.7 | +4.2 | +0.3% | 160,560 |
| 2004/09/03 | 1,591.7 | 1,608.3 | 1,554.2 | 1,562.5 | -50 | -3.1% | 294,480 |
| 2004/09/02 | 1,650 | 1,658.3 | 1,600 | 1,612.5 | -45.8 | -2.8% | 246,480 |
| 2004/09/01 | 1,637.5 | 1,666.7 | 1,633.3 | 1,658.3 | +41.6 | +2.6% | 124,800 |
| 2004/08/31 | 1,591.7 | 1,625 | 1,583.3 | 1,616.7 | +12.5 | +0.8% | 111,600 |
| 2004/08/30 | 1,587.5 | 1,612.5 | 1,545.8 | 1,604.2 | +16.7 | +1.1% | 216,240 |
| 2004/08/27 | 1,591.7 | 1,595.8 | 1,562.5 | 1,587.5 | +16.7 | +1.1% | 177,600 |
| 2004/08/26 | 1,629.2 | 1,629.2 | 1,566.7 | 1,570.8 | -37.5 | -2.3% | 123,360 |
| 2004/08/25 | 1,604.2 | 1,637.5 | 1,604.2 | 1,608.3 | +4.1 | +0.3% | 47,520 |
| 2004/08/24 | 1,637.5 | 1,650 | 1,604.2 | 1,604.2 | -33.3 | -2% | 57,840 |
| 2004/08/23 | 1,616.7 | 1,654.2 | 1,608.3 | 1,637.5 | +33.3 | +2.1% | 78,480 |
| 2004/08/20 | 1,575 | 1,616.7 | 1,558.3 | 1,604.2 | +8.4 | +0.5% | 129,600 |
| 2004/08/19 | 1,645.8 | 1,645.8 | 1,570.8 | 1,595.8 | -41.7 | -2.5% | 191,760 |
| 2004/08/18 | 1,604.2 | 1,645.8 | 1,600 | 1,637.5 | +54.2 | +3.4% | 195,840 |
| 2004/08/17 | 1,575 | 1,587.5 | 1,550 | 1,583.3 | +25 | +1.6% | 151,680 |
| 2004/08/16 | 1,591.7 | 1,591.7 | 1,533.3 | 1,558.3 | +8.3 | +0.5% | 141,120 |
| 2004/08/13 | 1,545.8 | 1,554.2 | 1,504.2 | 1,550 | +25 | +1.6% | 283,200 |
| 2004/08/12 | 1,529.2 | 1,537.5 | 1,495.8 | 1,525 | +37.5 | +2.5% | 275,280 |
5101～
5150
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
