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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 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 |
| 2003/12/19 | 1,000 | 1,006.9 | 963.5 | 984.4 | -22.5 | -2.2% | 186,624 |
| 2003/12/18 | 1,000 | 1,013.9 | 996.5 | 1,006.9 | +3.4 | +0.3% | 112,608 |
| 2003/12/17 | 1,000 | 1,013.9 | 993.1 | 1,003.5 | +3.5 | +0.4% | 118,944 |
| 2003/12/16 | 1,006.9 | 1,006.9 | 991.3 | 1,000 | ±0 | ±0% | 86,112 |
| 2003/12/15 | 1,005.2 | 1,026 | 989.6 | 1,000 | +12.2 | +1.2% | 114,912 |
| 2003/12/12 | 998.3 | 1,019.1 | 984.4 | 987.8 | -38.2 | -3.7% | 171,936 |
| 2003/12/11 | 974 | 1,033 | 961.8 | 1,026 | +64.2 | +6.7% | 138,528 |
| 2003/12/10 | 998.3 | 998.3 | 954.9 | 961.8 | -22.6 | -2.3% | 63,360 |
| 2003/12/09 | 994.8 | 996.5 | 975.7 | 984.4 | -12.1 | -1.2% | 88,128 |
| 2003/12/08 | 1,001.7 | 1,008.7 | 975.7 | 996.5 | -26.1 | -2.6% | 111,168 |
| 2003/12/05 | 1,029.5 | 1,029.5 | 1,017.4 | 1,022.6 | -1.7 | -0.2% | 62,496 |
| 2003/12/04 | 1,024.3 | 1,029.5 | 1,010.4 | 1,024.3 | ±0 | ±0% | 115,776 |
| 2003/12/03 | 1,031.3 | 1,036.5 | 1,020.8 | 1,024.3 | -41.7 | -3.9% | 170,784 |
| 2003/12/02 | 1,076.4 | 1,076.4 | 1,059 | 1,066 | -20.8 | -1.9% | 69,984 |
| 2003/12/01 | 1,062.5 | 1,090.3 | 1,062.5 | 1,086.8 | +31.2 | +3% | 88,128 |
| 2003/11/28 | 1,072.9 | 1,072.9 | 1,041.7 | 1,055.6 | -17.3 | -1.6% | 186,336 |
| 2003/11/27 | 1,062.5 | 1,104.2 | 1,055.6 | 1,072.9 | +13.9 | +1.3% | 304,128 |
| 2003/11/26 | 1,017.4 | 1,076.4 | 1,017.4 | 1,059 | +55.5 | +5.5% | 299,808 |
| 2003/11/25 | 1,024.3 | 1,031.3 | 998.3 | 1,003.5 | -6.9 | -0.7% | 203,904 |
| 2003/11/21 | 1,020.8 | 1,029.5 | 994.8 | 1,010.4 | +3.5 | +0.3% | 212,544 |
| 2003/11/20 | 1,024.3 | 1,026 | 974 | 1,006.9 | -31.3 | -3% | 210,240 |
| 2003/11/19 | 1,062.5 | 1,062.5 | 1,036.5 | 1,038.2 | -17.4 | -1.6% | 149,472 |
| 2003/11/18 | 1,045.1 | 1,072.9 | 1,017.4 | 1,055.6 | +24.3 | +2.4% | 234,432 |
| 2003/11/17 | 1,076.4 | 1,076.4 | 1,031.3 | 1,031.3 | -55.5 | -5.1% | 284,256 |
| 2003/11/14 | 1,111.1 | 1,111.1 | 1,086.8 | 1,086.8 | -10.4 | -0.9% | 129,600 |
| 2003/11/13 | 1,111.1 | 1,118.1 | 1,093.8 | 1,097.2 | -10.4 | -0.9% | 187,776 |
| 2003/11/12 | 1,107.6 | 1,125 | 1,093.8 | 1,107.6 | +24.3 | +2.2% | 504,576 |
5251～
5300
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
