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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 995.4 | 1,030.1 | 995.4 | 1,030.1 | +69.5 | +7.2% | 167,184 |
| 2002/07/26 | 1,037 | 1,037 | 956 | 960.6 | -69.5 | -6.7% | 99,792 |
| 2002/07/25 | 1,006.9 | 1,032.4 | 1,006.9 | 1,030.1 | +11.6 | +1.1% | 168,480 |
| 2002/07/24 | 939.8 | 1,027.8 | 939.8 | 1,018.5 | +99.5 | +10.8% | 395,280 |
| 2002/07/23 | 939.8 | 976.9 | 909.7 | 919 | -18.5 | -2% | 589,248 |
| 2002/07/22 | 949.1 | 976.9 | 937.5 | 937.5 | -57.9 | -5.8% | 203,472 |
| 2002/07/19 | 1,018.5 | 1,018.5 | 995.4 | 995.4 | -34.7 | -3.4% | 128,736 |
| 2002/07/18 | 1,023.1 | 1,030.1 | 995.4 | 1,030.1 | +11.6 | +1.1% | 210,384 |
| 2002/07/17 | 1,025.5 | 1,025.5 | 1,000 | 1,018.5 | -7 | -0.7% | 308,448 |
| 2002/07/16 | 976.9 | 1,027.8 | 976.9 | 1,025.5 | +25.5 | +2.6% | 417,744 |
| 2002/07/15 | 1,013.9 | 1,013.9 | 983.8 | 1,000 | -2.3 | -0.2% | 309,312 |
| 2002/07/12 | 990.7 | 1,018.5 | 986.1 | 1,002.3 | +27.8 | +2.9% | 556,848 |
| 2002/07/11 | 969.9 | 990.7 | 963 | 974.5 | -2.4 | -0.2% | 557,712 |
| 2002/07/10 | 967.6 | 988.4 | 953.7 | 976.9 | +7 | +0.7% | 655,344 |
| 2002/07/09 | 937.5 | 979.2 | 928.2 | 969.9 | +39.3 | +4.2% | 977,616 |
| 2002/07/08 | 909.7 | 937.5 | 905.1 | 930.6 | +25.5 | +2.8% | 574,128 |
| 2002/07/05 | 902.8 | 909.7 | 881.9 | 905.1 | +2.3 | +0.3% | 206,064 |
| 2002/07/04 | 898.1 | 902.8 | 886.6 | 902.8 | +7 | +0.8% | 168,912 |
| 2002/07/03 | 900.5 | 902.8 | 881.9 | 895.8 | ±0 | ±0% | 304,128 |
| 2002/07/02 | 879.6 | 898.1 | 877.3 | 895.8 | +11.5 | +1.3% | 198,288 |
| 2002/07/01 | 891.2 | 891.2 | 856.5 | 884.3 | -18.5 | -2% | 161,136 |
| 2002/06/28 | 875 | 902.8 | 849.5 | 902.8 | +37.1 | +4.3% | 241,056 |
| 2002/06/27 | 849.5 | 865.7 | 847.2 | 865.7 | +9.2 | +1.1% | 133,920 |
| 2002/06/26 | 851.9 | 865.7 | 844.9 | 856.5 | -11.6 | -1.3% | 74,736 |
| 2002/06/25 | 865.7 | 868.1 | 847.2 | 868.1 | +7 | +0.8% | 50,976 |
| 2002/06/24 | 856.5 | 868.1 | 847.2 | 861.1 | -7 | -0.8% | 78,192 |
| 2002/06/21 | 868.1 | 872.7 | 856.5 | 868.1 | -11.5 | -1.3% | 233,712 |
| 2002/06/20 | 879.6 | 888.9 | 863.4 | 879.6 | -23.2 | -2.6% | 134,784 |
| 2002/06/19 | 891.2 | 902.8 | 879.6 | 902.8 | +9.3 | +1% | 226,800 |
| 2002/06/18 | 888.9 | 898.1 | 886.6 | 893.5 | +6.9 | +0.8% | 139,968 |
| 2002/06/17 | 893.5 | 893.5 | 879.6 | 886.6 | -4.6 | -0.5% | 338,256 |
| 2002/06/14 | 898.1 | 900.5 | 881.9 | 891.2 | -6.9 | -0.8% | 455,328 |
| 2002/06/13 | 891.2 | 907.4 | 879.6 | 898.1 | -4.7 | -0.5% | 1,616,976 |
| 2002/06/12 | 902.8 | 914.4 | 902.8 | 902.8 | -13.9 | -1.5% | 173,664 |
| 2002/06/11 | 902.8 | 925.9 | 902.8 | 916.7 | +4.7 | +0.5% | 155,088 |
| 2002/06/10 | 905.1 | 914.4 | 902.8 | 912 | +6.9 | +0.8% | 392,256 |
| 2002/06/07 | 902.8 | 909.7 | 898.1 | 905.1 | ±0 | ±0% | 298,944 |
| 2002/06/06 | 912 | 923.6 | 902.8 | 905.1 | -9.3 | -1% | 345,168 |
| 2002/06/05 | 914.4 | 921.3 | 898.1 | 914.4 | +11.6 | +1.3% | 667,008 |
| 2002/06/04 | 891.2 | 914.4 | 879.6 | 902.8 | +11.6 | +1.3% | 190,080 |
| 2002/06/03 | 891.2 | 898.1 | 863.4 | 891.2 | +4.6 | +0.5% | 231,120 |
| 2002/05/31 | 856.5 | 891.2 | 856.5 | 886.6 | +25.5 | +3% | 104,544 |
| 2002/05/30 | 856.5 | 875 | 847.2 | 861.1 | -18.5 | -2.1% | 46,656 |
| 2002/05/29 | 835.6 | 881.9 | 835.6 | 879.6 | +34.7 | +4.1% | 177,552 |
| 2002/05/28 | 865.7 | 868.1 | 812.5 | 844.9 | -62.5 | -6.9% | 481,680 |
| 2002/05/27 | 895.8 | 912 | 893.5 | 907.4 | ±0 | ±0% | 76,896 |
| 2002/05/24 | 891.2 | 907.4 | 886.6 | 907.4 | +4.6 | +0.5% | 35,856 |
| 2002/05/23 | 925.9 | 925.9 | 891.2 | 902.8 | -16.2 | -1.8% | 177,552 |
| 2002/05/22 | 886.6 | 925.9 | 886.6 | 919 | +32.4 | +3.7% | 202,176 |
| 2002/05/21 | 856.5 | 886.6 | 854.2 | 886.6 | +18.5 | +2.1% | 206,928 |
5651～
5700
件表示中 / 6308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 | 220,200円 | +7.5% | +10.7% | 1.41% | 14.20倍 | 1.45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 | 744,000円 | +6.8% | +5.0% | 1.67% | 12.45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 |
| 平和堂 | 301,000円 | +2.5% | +6.6% | 2.19% | 13.78倍 | 0.78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 | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36倍 | 1.83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 |
| ゲンキードラ | 472,000円 | +10.5% | +8.1% | 0.28% | 19.13倍 | 2.69倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
市場注目の銘柄
チャート関連のコラム
