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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,433.3 | 1,466.7 | 1,429.2 | 1,441.7 | +16.7 | +1.2% | 467,040 |
| 2004/08/09 | 1,425 | 1,433.3 | 1,404.2 | 1,425 | -29.2 | -2% | 252,000 |
| 2004/08/06 | 1,475 | 1,479.2 | 1,425 | 1,454.2 | -37.5 | -2.5% | 190,560 |
| 2004/08/05 | 1,537.5 | 1,537.5 | 1,475 | 1,491.7 | -29.1 | -1.9% | 108,240 |
| 2004/08/04 | 1,529.2 | 1,529.2 | 1,475 | 1,520.8 | ±0 | ±0% | 144,000 |
| 2004/08/03 | 1,575 | 1,591.7 | 1,479.2 | 1,520.8 | -54.2 | -3.4% | 400,320 |
| 2004/08/02 | 1,612.5 | 1,641.7 | 1,550 | 1,575 | -29.2 | -1.8% | 202,080 |
| 2004/07/30 | 1,583.3 | 1,608.3 | 1,520.8 | 1,604.2 | ±0 | ±0% | 402,240 |
| 2004/07/29 | 1,654.2 | 1,654.2 | 1,583.3 | 1,604.2 | -66.6 | -4% | 245,280 |
| 2004/07/28 | 1,675 | 1,675 | 1,666.7 | 1,670.8 | +4.1 | +0.2% | 128,160 |
| 2004/07/27 | 1,687.5 | 1,691.7 | 1,666.7 | 1,666.7 | ±0 | ±0% | 108,000 |
| 2004/07/26 | 1,687.5 | 1,687.5 | 1,666.7 | 1,666.7 | -25 | -1.5% | 36,720 |
| 2004/07/23 | 1,687.5 | 1,691.7 | 1,679.2 | 1,691.7 | -16.6 | -1% | 99,120 |
| 2004/07/22 | 1,675 | 1,708.3 | 1,670.8 | 1,708.3 | +20.8 | +1.2% | 89,280 |
| 2004/07/21 | 1,687.5 | 1,700 | 1,679.2 | 1,687.5 | ±0 | ±0% | 152,640 |
| 2004/07/20 | 1,700 | 1,725 | 1,670.8 | 1,687.5 | +16.7 | +1% | 142,080 |
| 2004/07/16 | 1,700 | 1,745.8 | 1,670.8 | 1,670.8 | -8.4 | -0.5% | 185,280 |
| 2004/07/15 | 1,720.8 | 1,729.2 | 1,650 | 1,679.2 | -62.5 | -3.6% | 227,280 |
| 2004/07/14 | 1,758.3 | 1,783.3 | 1,741.7 | 1,741.7 | -20.8 | -1.2% | 319,200 |
| 2004/07/13 | 1,770.8 | 1,779.2 | 1,754.2 | 1,762.5 | -8.3 | -0.5% | 78,960 |
| 2004/07/12 | 1,783.3 | 1,783.3 | 1,750 | 1,770.8 | +25 | +1.4% | 110,400 |
| 2004/07/09 | 1,708.3 | 1,791.7 | 1,704.2 | 1,745.8 | +37.5 | +2.2% | 180,480 |
| 2004/07/08 | 1,750 | 1,775 | 1,708.3 | 1,708.3 | -20.9 | -1.2% | 83,520 |
| 2004/07/07 | 1,745.8 | 1,754.2 | 1,704.2 | 1,729.2 | +25 | +1.5% | 136,080 |
| 2004/07/06 | 1,737.5 | 1,750 | 1,704.2 | 1,704.2 | -29.1 | -1.7% | 367,200 |
| 2004/07/05 | 1,775 | 1,779.2 | 1,695.8 | 1,733.3 | -62.5 | -3.5% | 289,200 |
| 2004/07/02 | 1,812.5 | 1,837.5 | 1,795.8 | 1,795.8 | -58.4 | -3.1% | 325,200 |
| 2004/07/01 | 1,841.7 | 1,887.5 | 1,841.7 | 1,854.2 | -4.1 | -0.2% | 384,240 |
| 2004/06/30 | 1,866.7 | 1,879.2 | 1,850 | 1,858.3 | -16.7 | -0.9% | 182,880 |
| 2004/06/29 | 1,804.2 | 1,900 | 1,787.5 | 1,875 | +75 | +4.2% | 214,560 |
| 2004/06/28 | 1,858.3 | 1,858.3 | 1,754.2 | 1,800 | +29.2 | +1.6% | 296,400 |
| 2004/06/25 | 1,708.3 | 1,845.8 | 1,683.3 | 1,770.8 | +83.3 | +4.9% | 369,360 |
| 2004/06/24 | 1,645.8 | 1,700 | 1,645.8 | 1,687.5 | +58.3 | +3.6% | 289,200 |
| 2004/06/23 | 1,625 | 1,637.5 | 1,625 | 1,629.2 | +8.4 | +0.5% | 107,280 |
| 2004/06/22 | 1,625 | 1,633.3 | 1,620.8 | 1,620.8 | -4.2 | -0.3% | 128,160 |
| 2004/06/21 | 1,629.2 | 1,654.2 | 1,625 | 1,625 | +16.7 | +1% | 131,760 |
| 2004/06/18 | 1,625 | 1,629.2 | 1,604.2 | 1,608.3 | +4.1 | +0.3% | 112,800 |
| 2004/06/17 | 1,641.7 | 1,645.8 | 1,600 | 1,604.2 | -33.3 | -2% | 133,200 |
| 2004/06/16 | 1,645.8 | 1,658.3 | 1,633.3 | 1,637.5 | +12.5 | +0.8% | 126,000 |
| 2004/06/15 | 1,650 | 1,650 | 1,625 | 1,625 | -20.8 | -1.3% | 108,960 |
| 2004/06/14 | 1,620.8 | 1,658.3 | 1,616.7 | 1,645.8 | +29.1 | +1.8% | 93,120 |
| 2004/06/11 | 1,633.3 | 1,641.7 | 1,616.7 | 1,616.7 | ±0 | ±0% | 190,320 |
| 2004/06/10 | 1,550 | 1,620.8 | 1,545.8 | 1,616.7 | +62.5 | +4% | 258,480 |
| 2004/06/09 | 1,558.3 | 1,579.2 | 1,545.8 | 1,554.2 | -20.8 | -1.3% | 185,520 |
| 2004/06/08 | 1,591.7 | 1,616.7 | 1,570.8 | 1,575 | -12.5 | -0.8% | 195,120 |
| 2004/06/07 | 1,583.3 | 1,616.7 | 1,579.2 | 1,587.5 | -16.7 | -1% | 203,760 |
| 2004/06/04 | 1,604.2 | 1,637.5 | 1,579.2 | 1,604.2 | -4.1 | -0.3% | 139,920 |
| 2004/06/03 | 1,625 | 1,654.2 | 1,608.3 | 1,608.3 | -37.5 | -2.3% | 79,680 |
| 2004/06/02 | 1,641.7 | 1,658.3 | 1,633.3 | 1,645.8 | -16.7 | -1% | 131,760 |
| 2004/06/01 | 1,679.2 | 1,679.2 | 1,658.3 | 1,662.5 | -25 | -1.5% | 92,640 |
5151～
5200
件表示中 / 6308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 | 1.44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 | 737,000円 | +6.8% | +5.0% | 1.68% | 12.33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 |
| 平和堂 | 293,300円 | +2.5% | +6.6% | 2.25% | 13.43倍 | 0.76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 |
| アダストリア | 307,000円 | +4.1% | +19.0% | 2.93% | 11.42倍 | 1.84倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ゲンキードラ | 474,500円 | +10.5% | +8.1% | 0.27% | 19.23倍 | 2.70倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
市場注目の銘柄
チャート関連のコラム
