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 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 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 |
| 2004/04/08 | 1,558.3 | 1,625 | 1,558.3 | 1,604.2 | +54.2 | +3.5% | 403,440 |
| 2004/04/07 | 1,541.7 | 1,558.3 | 1,529.2 | 1,550 | +41.7 | +2.8% | 372,240 |
| 2004/04/06 | 1,516.7 | 1,529.2 | 1,500 | 1,508.3 | +12.5 | +0.8% | 183,840 |
| 2004/04/05 | 1,533.3 | 1,550 | 1,483.3 | 1,495.8 | -37.5 | -2.4% | 337,920 |
| 2004/04/02 | 1,533.3 | 1,537.5 | 1,495.8 | 1,533.3 | -29.2 | -1.9% | 259,680 |
| 2004/04/01 | 1,566.7 | 1,575 | 1,504.2 | 1,562.5 | -83.3 | -5.1% | 318,480 |
| 2004/03/31 | 1,450 | 1,645.8 | 1,445.8 | 1,645.8 | +208.3 | +14.5% | 621,120 |
| 2004/03/30 | 1,379.2 | 1,458.3 | 1,375 | 1,437.5 | +25 | +1.8% | 184,320 |
| 2004/03/29 | 1,375 | 1,412.5 | 1,345.8 | 1,412.5 | +37.5 | +2.7% | 215,760 |
| 2004/03/26 | 1,416.7 | 1,420.8 | 1,354.2 | 1,375 | -37.5 | -2.7% | 114,480 |
| 2004/03/25 | 1,350 | 1,412.5 | 1,325 | 1,412.5 | +45.8 | +3.4% | 164,160 |
| 2004/03/24 | 1,395.8 | 1,395.8 | 1,354.2 | 1,366.7 | -12.5 | -0.9% | 116,640 |
| 2004/03/23 | 1,412.5 | 1,412.5 | 1,312.5 | 1,379.2 | -25 | -1.8% | 128,640 |
| 2004/03/22 | 1,375 | 1,425 | 1,375 | 1,404.2 | +37.5 | +2.7% | 242,880 |
| 2004/03/19 | 1,329.2 | 1,387.5 | 1,300 | 1,366.7 | +29.2 | +2.2% | 300,240 |
| 2004/03/18 | 1,325 | 1,366.7 | 1,304.2 | 1,337.5 | +37.5 | +2.9% | 203,760 |
| 2004/03/17 | 1,266.7 | 1,300 | 1,262.5 | 1,300 | +37.5 | +3% | 233,280 |
| 2004/03/16 | 1,212.5 | 1,275 | 1,212.5 | 1,262.5 | +33.3 | +2.7% | 275,760 |
| 2004/03/15 | 1,229.2 | 1,237.5 | 1,218.8 | 1,229.2 | +27.1 | +2.3% | 197,760 |
| 2004/03/12 | 1,204.2 | 1,208.3 | 1,187.5 | 1,202.1 | +16.7 | +1.4% | 448,320 |
| 2004/03/11 | 1,137.5 | 1,185.4 | 1,133.3 | 1,185.4 | +47.9 | +4.2% | 256,320 |
| 2004/03/10 | 1,137.5 | 1,143.8 | 1,133.3 | 1,137.5 | -8.3 | -0.7% | 229,920 |
| 2004/03/09 | 1,137.5 | 1,164.6 | 1,137.5 | 1,145.8 | -12.5 | -1.1% | 247,200 |
| 2004/03/08 | 1,156.3 | 1,170.8 | 1,147.9 | 1,158.3 | +2 | +0.2% | 364,080 |
| 2004/03/05 | 1,175 | 1,185.4 | 1,145.8 | 1,156.3 | -35.4 | -3% | 345,840 |
| 2004/03/04 | 1,187.5 | 1,204.2 | 1,179.2 | 1,191.7 | +4.2 | +0.4% | 222,720 |
| 2004/03/03 | 1,179.2 | 1,195.8 | 1,172.9 | 1,187.5 | +8.3 | +0.7% | 183,840 |
| 2004/03/02 | 1,179.2 | 1,200 | 1,166.7 | 1,179.2 | -16.6 | -1.4% | 258,240 |
| 2004/03/01 | 1,200 | 1,206.3 | 1,191.7 | 1,195.8 | +12.5 | +1.1% | 355,200 |
| 2004/02/27 | 1,179.2 | 1,204.2 | 1,177.1 | 1,183.3 | ±0 | ±0% | 206,880 |
| 2004/02/26 | 1,187.5 | 1,189.6 | 1,175 | 1,183.3 | +6.2 | +0.5% | 149,520 |
| 2004/02/25 | 1,187.5 | 1,187.5 | 1,175 | 1,177.1 | +2.1 | +0.2% | 190,320 |
| 2004/02/24 | 1,183.3 | 1,191.7 | 1,164.6 | 1,175 | +8.3 | +0.7% | 254,640 |
| 2004/02/23 | 1,154.2 | 1,170.8 | 1,145.8 | 1,166.7 | +10.4 | +0.9% | 238,800 |
| 2004/02/20 | 1,147.9 | 1,162.5 | 1,145.8 | 1,156.3 | +8.4 | +0.7% | 162,480 |
| 2004/02/19 | 1,137.5 | 1,156.3 | 1,125 | 1,147.9 | +8.3 | +0.7% | 179,040 |
| 2004/02/18 | 1,158.3 | 1,160.4 | 1,108.3 | 1,139.6 | -22.9 | -2% | 194,640 |
| 2004/02/17 | 1,106.3 | 1,241.7 | 1,095.8 | 1,162.5 | +68.7 | +6.3% | 459,120 |
| 2004/02/16 | 1,033 | 1,163.2 | 1,027.8 | 1,093.8 | +69.5 | +6.8% | 606,528 |
| 2004/02/13 | 1,017.4 | 1,031.3 | 1,010.4 | 1,024.3 | +5.2 | +0.5% | 105,984 |
| 2004/02/12 | 1,020.8 | 1,031.3 | 1,015.6 | 1,019.1 | +5.2 | +0.5% | 105,120 |
| 2004/02/10 | 1,029.5 | 1,034.7 | 1,005.2 | 1,013.9 | -15.6 | -1.5% | 148,896 |
| 2004/02/09 | 1,022.6 | 1,036.5 | 1,017.4 | 1,029.5 | +8.7 | +0.9% | 184,320 |
5151～
5200
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
