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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,520 | 1,530 | 1,506 | 1,525 | +7 | +0.5% | 339,500 |
| 2022/12/26 | 1,507 | 1,520 | 1,502 | 1,518 | +16 | +1.1% | 280,500 |
| 2022/12/23 | 1,504 | 1,509 | 1,492 | 1,502 | -2 | -0.1% | 359,800 |
| 2022/12/22 | 1,478 | 1,504 | 1,472 | 1,504 | +26 | +1.8% | 497,900 |
| 2022/12/21 | 1,444 | 1,502 | 1,444 | 1,478 | +44 | +3.1% | 1,065,300 |
| 2022/12/20 | 1,430 | 1,443 | 1,416 | 1,434 | -2 | -0.1% | 684,900 |
| 2022/12/19 | 1,370 | 1,466 | 1,363 | 1,436 | +82 | +6.1% | 2,291,100 |
| 2022/12/16 | 1,363 | 1,364 | 1,345 | 1,354 | -12 | -0.9% | 479,800 |
| 2022/12/15 | 1,370 | 1,373 | 1,363 | 1,366 | -6 | -0.4% | 197,500 |
| 2022/12/14 | 1,377 | 1,377 | 1,365 | 1,372 | +3 | +0.2% | 160,100 |
| 2022/12/13 | 1,368 | 1,374 | 1,365 | 1,369 | ±0 | ±0% | 187,800 |
| 2022/12/12 | 1,361 | 1,369 | 1,353 | 1,369 | -7 | -0.5% | 256,900 |
| 2022/12/09 | 1,365 | 1,382 | 1,362 | 1,376 | +7 | +0.5% | 173,400 |
| 2022/12/08 | 1,369 | 1,373 | 1,359 | 1,369 | +1 | +0.1% | 179,900 |
| 2022/12/07 | 1,359 | 1,378 | 1,358 | 1,368 | ±0 | ±0% | 137,900 |
| 2022/12/06 | 1,360 | 1,370 | 1,354 | 1,368 | +8 | +0.6% | 149,000 |
| 2022/12/05 | 1,377 | 1,378 | 1,353 | 1,360 | -11 | -0.8% | 232,800 |
| 2022/12/02 | 1,373 | 1,381 | 1,357 | 1,371 | -11 | -0.8% | 281,100 |
| 2022/12/01 | 1,393 | 1,393 | 1,376 | 1,382 | -13 | -0.9% | 282,300 |
| 2022/11/30 | 1,409 | 1,409 | 1,393 | 1,395 | -15 | -1.1% | 185,200 |
| 2022/11/29 | 1,405 | 1,422 | 1,395 | 1,410 | ±0 | ±0% | 267,900 |
| 2022/11/28 | 1,412 | 1,412 | 1,397 | 1,410 | +2 | +0.1% | 230,600 |
| 2022/11/25 | 1,408 | 1,412 | 1,400 | 1,408 | +6 | +0.4% | 210,700 |
| 2022/11/24 | 1,395 | 1,404 | 1,391 | 1,402 | +16 | +1.2% | 252,200 |
| 2022/11/22 | 1,365 | 1,394 | 1,363 | 1,386 | +8 | +0.6% | 395,500 |
| 2022/11/21 | 1,379 | 1,388 | 1,374 | 1,378 | -2 | -0.1% | 241,500 |
| 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 |
651～
700
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
