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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/11 | 1,090.3 | 1,104.2 | 1,059 | 1,083.3 | -13.9 | -1.3% | 349,056 |
| 2003/11/10 | 1,118.1 | 1,121.5 | 1,083.3 | 1,097.2 | -90.3 | -7.6% | 389,952 |
| 2003/11/07 | 1,166.7 | 1,222.2 | 1,131.9 | 1,187.5 | -6.9 | -0.6% | 262,656 |
| 2003/11/06 | 1,197.9 | 1,243.1 | 1,180.6 | 1,194.4 | -20.9 | -1.7% | 291,744 |
| 2003/11/05 | 1,163.2 | 1,232.6 | 1,152.8 | 1,215.3 | +38.2 | +3.2% | 438,912 |
| 2003/11/04 | 1,149.3 | 1,180.6 | 1,138.9 | 1,177.1 | +31.3 | +2.7% | 247,968 |
| 2003/10/31 | 1,145.8 | 1,156.3 | 1,138.9 | 1,145.8 | -10.5 | -0.9% | 164,448 |
| 2003/10/30 | 1,142.4 | 1,163.2 | 1,131.9 | 1,156.3 | +10.5 | +0.9% | 450,432 |
| 2003/10/29 | 1,145.8 | 1,159.7 | 1,125 | 1,145.8 | -17.4 | -1.5% | 192,960 |
| 2003/10/28 | 1,118.1 | 1,170.1 | 1,118.1 | 1,163.2 | +24.3 | +2.1% | 162,432 |
| 2003/10/27 | 1,114.6 | 1,138.9 | 1,104.2 | 1,138.9 | +7 | +0.6% | 213,408 |
| 2003/10/24 | 1,128.5 | 1,145.8 | 1,118.1 | 1,131.9 | ±0 | ±0% | 233,280 |
| 2003/10/23 | 1,093.8 | 1,170.1 | 1,072.9 | 1,131.9 | -27.8 | -2.4% | 128,736 |
| 2003/10/22 | 1,142.4 | 1,191 | 1,121.5 | 1,159.7 | -31.3 | -2.6% | 184,608 |
| 2003/10/21 | 1,191 | 1,204.9 | 1,163.2 | 1,191 | ±0 | ±0% | 329,184 |
| 2003/10/20 | 1,159.7 | 1,197.9 | 1,138.9 | 1,191 | +31.3 | +2.7% | 150,048 |
| 2003/10/17 | 1,152.8 | 1,187.5 | 1,135.4 | 1,159.7 | +24.3 | +2.1% | 256,608 |
| 2003/10/16 | 1,107.6 | 1,145.8 | 1,107.6 | 1,135.4 | +20.8 | +1.9% | 156,960 |
| 2003/10/15 | 1,156.3 | 1,156.3 | 1,111.1 | 1,114.6 | -24.3 | -2.1% | 202,464 |
| 2003/10/14 | 1,145.8 | 1,152.8 | 1,118.1 | 1,138.9 | +17.4 | +1.6% | 270,720 |
| 2003/10/10 | 1,090.3 | 1,128.5 | 1,076.4 | 1,121.5 | +20.8 | +1.9% | 203,616 |
| 2003/10/09 | 1,062.5 | 1,104.2 | 1,045.1 | 1,100.7 | +38.2 | +3.6% | 203,040 |
| 2003/10/08 | 1,041.7 | 1,072.9 | 1,036.5 | 1,062.5 | +29.5 | +2.9% | 279,648 |
| 2003/10/07 | 1,024.3 | 1,034.7 | 1,017.4 | 1,033 | +22.6 | +2.2% | 388,224 |
| 2003/10/06 | 1,003.5 | 1,029.5 | 1,003.5 | 1,010.4 | +31.2 | +3.2% | 375,552 |
| 2003/10/03 | 1,013.9 | 1,013.9 | 975.7 | 979.2 | -29.5 | -2.9% | 148,896 |
| 2003/10/02 | 979.2 | 1,012.2 | 977.4 | 1,008.7 | +48.6 | +5.1% | 191,808 |
| 2003/10/01 | 974 | 994.8 | 954.9 | 960.1 | -12.1 | -1.2% | 139,392 |
| 2003/09/30 | 958.3 | 979.2 | 958.3 | 972.2 | +15.6 | +1.6% | 62,784 |
| 2003/09/29 | 968.8 | 975.7 | 954.9 | 956.6 | -33 | -3.3% | 134,496 |
| 2003/09/26 | 963.5 | 1,003.5 | 934 | 989.6 | -1.7 | -0.2% | 211,680 |
| 2003/09/25 | 1,006.9 | 1,006.9 | 980.9 | 991.3 | -26.1 | -2.6% | 79,776 |
| 2003/09/24 | 1,036.5 | 1,036.5 | 1,013.9 | 1,017.4 | -6.9 | -0.7% | 301,248 |
| 2003/09/22 | 963.5 | 1,076.4 | 946.2 | 1,024.3 | +60.8 | +6.3% | 177,984 |
| 2003/09/19 | 954.9 | 972.2 | 944.4 | 963.5 | -5.3 | -0.5% | 75,744 |
| 2003/09/18 | 968.8 | 972.2 | 954.9 | 968.8 | +13.9 | +1.5% | 96,480 |
| 2003/09/17 | 953.1 | 960.1 | 937.5 | 954.9 | +17.4 | +1.9% | 149,472 |
| 2003/09/16 | 954.9 | 954.9 | 930.6 | 937.5 | +1.7 | +0.2% | 52,992 |
| 2003/09/12 | 928.8 | 944.4 | 921.9 | 935.8 | +13.9 | +1.5% | 186,048 |
| 2003/09/11 | 916.7 | 932.3 | 916.7 | 921.9 | -20.8 | -2.2% | 126,720 |
| 2003/09/10 | 954.9 | 965.3 | 937.5 | 942.7 | -19.1 | -2% | 120,096 |
| 2003/09/09 | 958.3 | 972.2 | 954.9 | 961.8 | +10.4 | +1.1% | 122,688 |
| 2003/09/08 | 979.2 | 989.6 | 949.7 | 951.4 | -27.8 | -2.8% | 86,400 |
5251～
5300
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
