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 |
|---|---|---|---|---|---|---|---|
| 2002/10/25 | 923.6 | 960.6 | 870.4 | 960.6 | +37 | +4% | 676,944 |
| 2002/10/24 | 995.4 | 1,000 | 912 | 923.6 | -71.8 | -7.2% | 281,664 |
| 2002/10/23 | 995.4 | 1,002.3 | 993.1 | 995.4 | -16.2 | -1.6% | 87,696 |
| 2002/10/22 | 1,053.2 | 1,055.6 | 1,009.3 | 1,011.6 | -27.8 | -2.7% | 118,368 |
| 2002/10/21 | 1,041.7 | 1,046.3 | 1,018.5 | 1,039.4 | -4.6 | -0.4% | 111,456 |
| 2002/10/18 | 1,057.9 | 1,060.2 | 1,037 | 1,044 | -11.6 | -1.1% | 104,544 |
| 2002/10/17 | 1,041.7 | 1,060.2 | 1,041.7 | 1,055.6 | +11.6 | +1.1% | 108,000 |
| 2002/10/16 | 1,071.8 | 1,085.6 | 1,034.7 | 1,044 | -39.3 | -3.6% | 114,048 |
| 2002/10/15 | 1,064.8 | 1,083.3 | 1,064.8 | 1,083.3 | +13.9 | +1.3% | 106,704 |
| 2002/10/11 | 1,085.6 | 1,085.6 | 1,064.8 | 1,069.4 | +6.9 | +0.6% | 95,904 |
| 2002/10/10 | 1,085.6 | 1,088 | 1,062.5 | 1,062.5 | -6.9 | -0.6% | 273,024 |
| 2002/10/09 | 1,071.8 | 1,088 | 1,053.2 | 1,069.4 | -4.7 | -0.4% | 133,056 |
| 2002/10/08 | 1,071.8 | 1,092.6 | 1,064.8 | 1,074.1 | +9.3 | +0.9% | 236,304 |
| 2002/10/07 | 1,067.1 | 1,074.1 | 1,041.7 | 1,064.8 | -32.4 | -3% | 107,136 |
| 2002/10/04 | 1,085.6 | 1,097.2 | 1,078.7 | 1,097.2 | +50.9 | +4.9% | 246,240 |
| 2002/10/03 | 1,055.6 | 1,062.5 | 1,041.7 | 1,046.3 | -16.2 | -1.5% | 48,384 |
| 2002/10/02 | 1,085.6 | 1,085.6 | 1,062.5 | 1,062.5 | -25.5 | -2.3% | 25,488 |
| 2002/10/01 | 1,085.6 | 1,090.3 | 1,076.4 | 1,088 | ±0 | ±0% | 167,184 |
| 2002/09/30 | 1,076.4 | 1,088 | 1,074.1 | 1,088 | +2.4 | +0.2% | 82,080 |
| 2002/09/27 | 1,041.7 | 1,085.6 | 1,032.4 | 1,085.6 | +55.5 | +5.4% | 136,080 |
| 2002/09/26 | 1,025.5 | 1,032.4 | 1,011.6 | 1,030.1 | +39.4 | +4% | 66,960 |
| 2002/09/25 | 1,016.2 | 1,020.8 | 972.2 | 990.7 | -25.5 | -2.5% | 142,560 |
| 2002/09/24 | 1,018.5 | 1,018.5 | 995.4 | 1,016.2 | -20.8 | -2% | 121,392 |
| 2002/09/20 | 1,062.5 | 1,062.5 | 1,016.2 | 1,037 | -23.2 | -2.2% | 86,400 |
| 2002/09/19 | 1,041.7 | 1,064.8 | 1,032.4 | 1,060.2 | +55.6 | +5.5% | 154,656 |
| 2002/09/18 | 1,004.6 | 1,004.6 | 983.8 | 1,004.6 | ±0 | ±0% | 39,312 |
| 2002/09/17 | 1,018.5 | 1,041.7 | 995.4 | 1,004.6 | +4.6 | +0.5% | 127,440 |
| 2002/09/13 | 1,006.9 | 1,013.9 | 1,000 | 1,000 | -18.5 | -1.8% | 152,496 |
| 2002/09/12 | 1,018.5 | 1,041.7 | 1,018.5 | 1,018.5 | +2.3 | +0.2% | 69,120 |
| 2002/09/11 | 1,039.4 | 1,050.9 | 1,016.2 | 1,016.2 | +9.3 | +0.9% | 86,832 |
| 2002/09/10 | 986.1 | 1,009.3 | 972.2 | 1,006.9 | +37 | +3.8% | 131,328 |
| 2002/09/09 | 949.1 | 972.2 | 949.1 | 969.9 | +27.8 | +3% | 127,008 |
| 2002/09/06 | 1,009.3 | 1,009.3 | 930.6 | 942.1 | -9.3 | -1% | 221,616 |
| 2002/09/05 | 923.6 | 960.6 | 921.3 | 951.4 | +41.7 | +4.6% | 97,632 |
| 2002/09/04 | 844.9 | 914.4 | 844.9 | 909.7 | -4.7 | -0.5% | 143,424 |
| 2002/09/03 | 949.1 | 953.7 | 907.4 | 914.4 | -37 | -3.9% | 78,192 |
| 2002/09/02 | 969.9 | 976.9 | 949.1 | 951.4 | -18.5 | -1.9% | 66,528 |
| 2002/08/30 | 972.2 | 972.2 | 960.6 | 969.9 | ±0 | ±0% | 63,504 |
| 2002/08/29 | 949.1 | 972.2 | 925.9 | 969.9 | -2.3 | -0.2% | 129,600 |
| 2002/08/28 | 995.4 | 995.4 | 965.3 | 972.2 | -20.9 | -2.1% | 206,928 |
| 2002/08/27 | 1,020.8 | 1,041.7 | 986.1 | 993.1 | -30 | -2.9% | 88,992 |
| 2002/08/26 | 1,060.2 | 1,060.2 | 1,018.5 | 1,023.1 | -41.7 | -3.9% | 120,528 |
| 2002/08/23 | 1,023.1 | 1,076.4 | 1,006.9 | 1,064.8 | +25.4 | +2.4% | 171,072 |
| 2002/08/22 | 1,041.7 | 1,044 | 1,023.1 | 1,039.4 | -2.3 | -0.2% | 156,816 |
| 2002/08/21 | 1,057.9 | 1,062.5 | 1,041.7 | 1,041.7 | -9.2 | -0.9% | 89,424 |
| 2002/08/20 | 1,064.8 | 1,076.4 | 1,050.9 | 1,050.9 | -37.1 | -3.4% | 97,632 |
| 2002/08/19 | 1,076.4 | 1,099.5 | 1,069.4 | 1,088 | ±0 | ±0% | 128,736 |
| 2002/08/16 | 1,085.6 | 1,088 | 1,064.8 | 1,088 | +13.9 | +1.3% | 81,648 |
| 2002/08/15 | 1,099.5 | 1,099.5 | 1,067.1 | 1,074.1 | -30.1 | -2.7% | 69,552 |
| 2002/08/14 | 1,094.9 | 1,111.1 | 1,092.6 | 1,104.2 | +9.3 | +0.8% | 100,656 |
5551～
5600
件表示中 / 6269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 | 208,700円 | +7.5% | +10.7% | 1.49% | 13.46倍 | 1.38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 |
| 壱番屋 | 93,200円 | +10.3% | +5.9% | 1.72% | 45.07倍 | 4.64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 |
| 平和堂 | 283,900円 | +2.5% | +6.6% | 2.32% | 13.11倍 | 0.75倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アダストリア | 293,000円 | +4.1% | +19.0% | 3.07% | 10.94倍 | 1.76倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ＡＯＫＩ ＨＤ | 164,800円 | +2.8% | +10.9% | 4.85% | 14.44倍 | 0.97倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
