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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,385 | 1,388 | 1,379 | 1,380 | ±0 | ±0% | 147,200 |
| 2022/11/17 | 1,387 | 1,387 | 1,372 | 1,380 | -7 | -0.5% | 190,800 |
| 2022/11/16 | 1,379 | 1,391 | 1,369 | 1,387 | +13 | +0.9% | 231,600 |
| 2022/11/15 | 1,365 | 1,375 | 1,359 | 1,374 | +3 | +0.2% | 171,100 |
| 2022/11/14 | 1,372 | 1,378 | 1,358 | 1,371 | -1 | -0.1% | 249,500 |
| 2022/11/11 | 1,372 | 1,380 | 1,363 | 1,372 | +28 | +2.1% | 388,200 |
| 2022/11/10 | 1,346 | 1,353 | 1,333 | 1,344 | -28 | -2% | 372,200 |
| 2022/11/09 | 1,377 | 1,381 | 1,366 | 1,372 | +5 | +0.4% | 162,600 |
| 2022/11/08 | 1,368 | 1,376 | 1,364 | 1,367 | +2 | +0.1% | 216,700 |
| 2022/11/07 | 1,360 | 1,367 | 1,352 | 1,365 | +5 | +0.4% | 184,100 |
| 2022/11/04 | 1,360 | 1,362 | 1,352 | 1,360 | -5 | -0.4% | 244,400 |
| 2022/11/02 | 1,372 | 1,372 | 1,356 | 1,365 | -4 | -0.3% | 263,900 |
| 2022/11/01 | 1,368 | 1,376 | 1,360 | 1,369 | +4 | +0.3% | 247,100 |
| 2022/10/31 | 1,347 | 1,365 | 1,343 | 1,365 | +19 | +1.4% | 361,300 |
| 2022/10/28 | 1,358 | 1,363 | 1,346 | 1,346 | -22 | -1.6% | 630,800 |
| 2022/10/27 | 1,357 | 1,369 | 1,356 | 1,368 | +14 | +1% | 355,900 |
| 2022/10/26 | 1,372 | 1,372 | 1,353 | 1,354 | -4 | -0.3% | 472,200 |
| 2022/10/25 | 1,365 | 1,374 | 1,346 | 1,358 | -2 | -0.1% | 576,300 |
| 2022/10/24 | 1,424 | 1,424 | 1,350 | 1,360 | -67 | -4.7% | 1,689,600 |
| 2022/10/21 | 1,380 | 1,429 | 1,379 | 1,427 | +52 | +3.8% | 872,200 |
| 2022/10/20 | 1,340 | 1,376 | 1,337 | 1,375 | +28 | +2.1% | 529,700 |
| 2022/10/19 | 1,354 | 1,359 | 1,343 | 1,347 | -9 | -0.7% | 313,000 |
| 2022/10/18 | 1,358 | 1,364 | 1,342 | 1,356 | +21 | +1.6% | 313,000 |
| 2022/10/17 | 1,336 | 1,342 | 1,331 | 1,335 | +7 | +0.5% | 253,500 |
| 2022/10/14 | 1,321 | 1,342 | 1,320 | 1,328 | +14 | +1.1% | 414,700 |
| 2022/10/13 | 1,305 | 1,316 | 1,299 | 1,314 | +6 | +0.5% | 420,500 |
| 2022/10/12 | 1,325 | 1,330 | 1,308 | 1,308 | -9 | -0.7% | 421,700 |
| 2022/10/11 | 1,330 | 1,344 | 1,312 | 1,317 | -37 | -2.7% | 704,200 |
| 2022/10/07 | 1,344 | 1,362 | 1,340 | 1,354 | ±0 | ±0% | 391,400 |
| 2022/10/06 | 1,340 | 1,364 | 1,329 | 1,354 | +27 | +2% | 651,200 |
| 2022/10/05 | 1,347 | 1,363 | 1,327 | 1,327 | -2 | -0.2% | 752,200 |
| 2022/10/04 | 1,351 | 1,359 | 1,324 | 1,329 | -2 | -0.2% | 986,100 |
| 2022/10/03 | 1,335 | 1,337 | 1,296 | 1,331 | -13 | -1% | 781,600 |
| 2022/09/30 | 1,349 | 1,377 | 1,336 | 1,344 | +10 | +0.7% | 1,083,500 |
| 2022/09/29 | 1,351 | 1,371 | 1,302 | 1,334 | -116 | -8% | 2,739,100 |
| 2022/09/28 | 1,483 | 1,487 | 1,421 | 1,450 | -33 | -2.2% | 689,700 |
| 2022/09/27 | 1,478 | 1,494 | 1,470 | 1,483 | +1 | +0.1% | 387,000 |
| 2022/09/26 | 1,474 | 1,487 | 1,459 | 1,482 | +5 | +0.3% | 558,000 |
| 2022/09/22 | 1,450 | 1,483 | 1,446 | 1,477 | +7 | +0.5% | 527,100 |
| 2022/09/21 | 1,526 | 1,530 | 1,456 | 1,470 | -49 | -3.2% | 532,200 |
| 2022/09/20 | 1,515 | 1,520 | 1,507 | 1,519 | +1 | +0.1% | 244,900 |
| 2022/09/16 | 1,515 | 1,518 | 1,506 | 1,518 | -6 | -0.4% | 178,300 |
| 2022/09/15 | 1,550 | 1,550 | 1,516 | 1,524 | -12 | -0.8% | 160,700 |
| 2022/09/14 | 1,550 | 1,555 | 1,534 | 1,536 | -40 | -2.5% | 189,200 |
| 2022/09/13 | 1,565 | 1,578 | 1,560 | 1,576 | +11 | +0.7% | 164,400 |
| 2022/09/12 | 1,573 | 1,573 | 1,558 | 1,565 | +6 | +0.4% | 114,600 |
| 2022/09/09 | 1,564 | 1,573 | 1,555 | 1,559 | -6 | -0.4% | 184,800 |
| 2022/09/08 | 1,568 | 1,573 | 1,554 | 1,565 | +24 | +1.6% | 162,900 |
| 2022/09/07 | 1,554 | 1,559 | 1,531 | 1,541 | -22 | -1.4% | 160,700 |
| 2022/09/06 | 1,575 | 1,584 | 1,546 | 1,563 | -22 | -1.4% | 242,500 |
601～
650
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 | 217,300円 | +7.5% | +10.7% | 1.43% | 13.99倍 | 1.43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 | 303,500円 | +3.1% | +6.5% | 1.85% | 9.86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 | 94,500円 | +10.3% | +5.9% | 1.69% | 45.70倍 | 4.70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 | 717,000円 | +6.8% | +5.0% | 1.73% | 12.01倍 | 1.36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 | 368,000円 | +13.4% | +11.1% | 0.98% | 22.42倍 | 3.79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
