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 |
|---|---|---|---|---|---|---|---|
| 2004/03/08 | 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 |
| 2004/02/06 | 1,022.6 | 1,029.5 | 1,005.2 | 1,020.8 | -8.7 | -0.8% | 128,448 |
| 2004/02/05 | 1,027.8 | 1,029.5 | 1,013.9 | 1,029.5 | +17.3 | +1.7% | 88,128 |
| 2004/02/04 | 1,034.7 | 1,034.7 | 1,012.2 | 1,012.2 | -8.6 | -0.8% | 91,008 |
| 2004/02/03 | 1,033 | 1,033 | 1,006.9 | 1,020.8 | -7 | -0.7% | 121,536 |
| 2004/02/02 | 1,041.7 | 1,041.7 | 1,013.9 | 1,027.8 | +10.4 | +1% | 94,752 |
| 2004/01/30 | 979.2 | 1,041.7 | 974 | 1,017.4 | +50.4 | +5.2% | 288,864 |
| 2004/01/29 | 975.7 | 977.4 | 956.6 | 967 | -13.9 | -1.4% | 274,752 |
| 2004/01/28 | 1,000 | 1,005.2 | 977.4 | 980.9 | -26 | -2.6% | 140,256 |
| 2004/01/27 | 1,006.9 | 1,012.2 | 1,000 | 1,006.9 | +13.8 | +1.4% | 250,848 |
| 2004/01/26 | 1,024.3 | 1,031.3 | 980.9 | 993.1 | -27.7 | -2.7% | 332,064 |
| 2004/01/23 | 1,024.3 | 1,026 | 1,008.7 | 1,020.8 | -5.2 | -0.5% | 130,176 |
| 2004/01/22 | 1,020.8 | 1,031.3 | 1,015.6 | 1,026 | +19.1 | +1.9% | 139,104 |
| 2004/01/21 | 1,034.7 | 1,039.9 | 1,006.9 | 1,006.9 | -15.7 | -1.5% | 279,360 |
| 2004/01/20 | 1,048.6 | 1,062.5 | 1,022.6 | 1,022.6 | -22.5 | -2.2% | 222,048 |
| 2004/01/19 | 1,041.7 | 1,052.1 | 1,034.7 | 1,045.1 | +13.8 | +1.3% | 559,584 |
| 2004/01/16 | 1,027.8 | 1,038.2 | 1,020.8 | 1,031.3 | +12.2 | +1.2% | 233,280 |
| 2004/01/15 | 1,024.3 | 1,027.8 | 1,013.9 | 1,019.1 | +8.7 | +0.9% | 178,560 |
| 2004/01/14 | 1,015.6 | 1,019.1 | 1,008.7 | 1,010.4 | +3.5 | +0.3% | 135,072 |
| 2004/01/13 | 1,003.5 | 1,012.2 | 1,001.7 | 1,006.9 | +12.1 | +1.2% | 166,752 |
| 2004/01/09 | 986.1 | 1,003.5 | 982.6 | 994.8 | +13.9 | +1.4% | 307,008 |
| 2004/01/08 | 965.3 | 986.1 | 965.3 | 980.9 | +17.4 | +1.8% | 155,520 |
| 2004/01/07 | 984.4 | 984.4 | 956.6 | 963.5 | -20.9 | -2.1% | 180,288 |
| 2004/01/06 | 1,006.9 | 1,010.4 | 984.4 | 984.4 | -8.7 | -0.9% | 149,472 |
| 2004/01/05 | 972.2 | 1,006.9 | 972.2 | 993.1 | +29.6 | +3.1% | 120,960 |
| 2003/12/30 | 965.3 | 972.2 | 954.9 | 963.5 | -3.5 | -0.4% | 52,128 |
| 2003/12/29 | 954.9 | 979.2 | 946.2 | 967 | +20.8 | +2.2% | 106,848 |
| 2003/12/26 | 947.9 | 951.4 | 941 | 946.2 | -1.7 | -0.2% | 121,536 |
| 2003/12/25 | 954.9 | 954.9 | 939.2 | 947.9 | -7 | -0.7% | 90,432 |
| 2003/12/24 | 977.4 | 977.4 | 942.7 | 954.9 | -27.7 | -2.8% | 266,112 |
| 2003/12/22 | 970.5 | 984.4 | 968.8 | 982.6 | -1.8 | -0.2% | 112,320 |
5201～
5250
件表示中 / 6252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 | 207,800円 | +7.5% | +10.7% | 1.49% | 13.37倍 | 1.37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 | 287,100円 | +3.1% | +6.5% | 1.95% | 9.33倍 | 0.55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 |
| ベルク | 699,000円 | +6.8% | +5.0% | 1.77% | 11.71倍 | 1.33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 |
| アスクル | 152,300円 | +1.8% | -17.9% | 2.50% | 16.79倍 | 1.87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 | 90,300円 | +10.3% | +5.9% | 1.77% | 43.67倍 | 4.50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
