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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 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 |
| 2004/05/31 | 1,616.7 | 1,691.7 | 1,575 | 1,687.5 | +70.8 | +4.4% | 181,920 |
| 2004/05/28 | 1,604.2 | 1,645.8 | 1,600 | 1,616.7 | +12.5 | +0.8% | 171,600 |
| 2004/05/27 | 1,541.7 | 1,620.8 | 1,541.7 | 1,604.2 | +62.5 | +4.1% | 258,480 |
| 2004/05/26 | 1,537.5 | 1,550 | 1,508.3 | 1,541.7 | +16.7 | +1.1% | 122,160 |
| 2004/05/25 | 1,520.8 | 1,537.5 | 1,495.8 | 1,525 | +4.2 | +0.3% | 58,800 |
| 2004/05/24 | 1,508.3 | 1,545.8 | 1,504.2 | 1,520.8 | +12.5 | +0.8% | 109,440 |
| 2004/05/21 | 1,470.8 | 1,533.3 | 1,470.8 | 1,508.3 | +37.5 | +2.5% | 166,560 |
| 2004/05/20 | 1,466.7 | 1,504.2 | 1,450 | 1,470.8 | +12.5 | +0.9% | 270,720 |
| 2004/05/19 | 1,479.2 | 1,479.2 | 1,433.3 | 1,458.3 | +20.8 | +1.4% | 244,800 |
| 2004/05/18 | 1,416.7 | 1,458.3 | 1,387.5 | 1,437.5 | +20.8 | +1.5% | 124,320 |
| 2004/05/17 | 1,445.8 | 1,458.3 | 1,416.7 | 1,416.7 | -70.8 | -4.8% | 282,720 |
| 2004/05/14 | 1,533.3 | 1,533.3 | 1,412.5 | 1,487.5 | -45.8 | -3% | 420,480 |
| 2004/05/13 | 1,579.2 | 1,625 | 1,520.8 | 1,533.3 | -45.9 | -2.9% | 222,000 |
| 2004/05/12 | 1,541.7 | 1,587.5 | 1,495.8 | 1,579.2 | +16.7 | +1.1% | 199,440 |
| 2004/05/11 | 1,429.2 | 1,583.3 | 1,375 | 1,562.5 | +70.8 | +4.7% | 175,440 |
| 2004/05/10 | 1,612.5 | 1,612.5 | 1,487.5 | 1,491.7 | -104.1 | -6.5% | 255,360 |
| 2004/05/07 | 1,670.8 | 1,675 | 1,587.5 | 1,595.8 | -116.7 | -6.8% | 297,120 |
| 2004/05/06 | 1,691.7 | 1,741.7 | 1,675 | 1,712.5 | +20.8 | +1.2% | 110,880 |
| 2004/04/30 | 1,687.5 | 1,720.8 | 1,625 | 1,691.7 | +4.2 | +0.2% | 161,040 |
| 2004/04/28 | 1,666.7 | 1,700 | 1,662.5 | 1,687.5 | +12.5 | +0.7% | 130,560 |
| 2004/04/27 | 1,683.3 | 1,683.3 | 1,662.5 | 1,675 | -8.3 | -0.5% | 133,920 |
| 2004/04/26 | 1,666.7 | 1,712.5 | 1,658.3 | 1,683.3 | +50 | +3.1% | 352,560 |
| 2004/04/23 | 1,633.3 | 1,637.5 | 1,612.5 | 1,633.3 | +12.5 | +0.8% | 222,720 |
| 2004/04/22 | 1,625 | 1,633.3 | 1,612.5 | 1,620.8 | -12.5 | -0.8% | 184,080 |
| 2004/04/21 | 1,595.8 | 1,637.5 | 1,579.2 | 1,633.3 | +58.3 | +3.7% | 378,000 |
| 2004/04/20 | 1,545.8 | 1,591.7 | 1,541.7 | 1,575 | +29.2 | +1.9% | 237,600 |
| 2004/04/19 | 1,541.7 | 1,575 | 1,541.7 | 1,545.8 | +29.1 | +1.9% | 291,360 |
| 2004/04/16 | 1,541.7 | 1,562.5 | 1,512.5 | 1,516.7 | -33.3 | -2.1% | 420,720 |
| 2004/04/15 | 1,566.7 | 1,575 | 1,537.5 | 1,550 | ±0 | ±0% | 529,200 |
| 2004/04/14 | 1,500 | 1,566.7 | 1,500 | 1,550 | +41.7 | +2.8% | 232,080 |
| 2004/04/13 | 1,504.2 | 1,529.2 | 1,483.3 | 1,508.3 | -4.2 | -0.3% | 322,800 |
| 2004/04/12 | 1,525 | 1,541.7 | 1,504.2 | 1,512.5 | -41.7 | -2.7% | 310,320 |
| 2004/04/09 | 1,583.3 | 1,583.3 | 1,541.7 | 1,554.2 | -50 | -3.1% | 323,040 |
5151～
5200
件表示中 / 6275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 | 213,200円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41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 | 746,000円 | +6.8% | +5.0% | 1.66% | 12.50倍 | 1.41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 | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.90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 |
| アスクル | 156,500円 | +1.8% | -17.9% | 2.43% | 17.26倍 | 1.90倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 壱番屋 | 91,400円 | +10.3% | +5.9% | 1.75% | 44.20倍 | 4.55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 |
市場注目の銘柄
チャート関連のコラム
