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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,575 | 1,584 | 1,546 | 1,563 | -22 | -1.4% | 242,500 |
| 2022/09/05 | 1,577 | 1,599 | 1,570 | 1,585 | +4 | +0.3% | 120,800 |
| 2022/09/02 | 1,598 | 1,608 | 1,567 | 1,581 | -6 | -0.4% | 238,800 |
| 2022/09/01 | 1,620 | 1,627 | 1,587 | 1,587 | -48 | -2.9% | 275,500 |
| 2022/08/31 | 1,645 | 1,645 | 1,621 | 1,635 | -4 | -0.2% | 207,200 |
| 2022/08/30 | 1,634 | 1,647 | 1,623 | 1,639 | +12 | +0.7% | 154,200 |
| 2022/08/29 | 1,616 | 1,633 | 1,615 | 1,627 | -8 | -0.5% | 220,000 |
| 2022/08/26 | 1,662 | 1,662 | 1,627 | 1,635 | -17 | -1% | 332,300 |
| 2022/08/25 | 1,650 | 1,667 | 1,648 | 1,652 | -6 | -0.4% | 225,400 |
| 2022/08/24 | 1,651 | 1,663 | 1,640 | 1,658 | +19 | +1.2% | 262,200 |
| 2022/08/23 | 1,636 | 1,667 | 1,631 | 1,639 | -26 | -1.6% | 468,600 |
| 2022/08/22 | 1,624 | 1,668 | 1,614 | 1,665 | +22 | +1.3% | 386,000 |
| 2022/08/19 | 1,648 | 1,674 | 1,634 | 1,643 | -3 | -0.2% | 485,800 |
| 2022/08/18 | 1,709 | 1,710 | 1,641 | 1,646 | -85 | -4.9% | 2,048,700 |
| 2022/08/17 | 1,710 | 1,739 | 1,709 | 1,731 | +26 | +1.5% | 1,470,500 |
| 2022/08/16 | 1,707 | 1,716 | 1,701 | 1,705 | +9 | +0.5% | 393,700 |
| 2022/08/15 | 1,692 | 1,706 | 1,692 | 1,696 | +6 | +0.4% | 415,700 |
| 2022/08/12 | 1,705 | 1,707 | 1,685 | 1,690 | +8 | +0.5% | 474,900 |
| 2022/08/10 | 1,698 | 1,699 | 1,669 | 1,682 | -15 | -0.9% | 575,700 |
| 2022/08/09 | 1,704 | 1,723 | 1,696 | 1,697 | +3 | +0.2% | 452,900 |
| 2022/08/08 | 1,675 | 1,701 | 1,674 | 1,694 | +25 | +1.5% | 567,000 |
| 2022/08/05 | 1,661 | 1,676 | 1,659 | 1,669 | +13 | +0.8% | 235,600 |
| 2022/08/04 | 1,672 | 1,676 | 1,656 | 1,656 | -8 | -0.5% | 361,200 |
| 2022/08/03 | 1,661 | 1,669 | 1,655 | 1,664 | -10 | -0.6% | 299,600 |
| 2022/08/02 | 1,642 | 1,676 | 1,637 | 1,674 | +38 | +2.3% | 405,900 |
| 2022/08/01 | 1,640 | 1,648 | 1,634 | 1,636 | -4 | -0.2% | 376,000 |
| 2022/07/29 | 1,645 | 1,652 | 1,632 | 1,640 | +6 | +0.4% | 371,400 |
| 2022/07/28 | 1,648 | 1,650 | 1,626 | 1,634 | +1 | +0.1% | 312,500 |
| 2022/07/27 | 1,682 | 1,682 | 1,631 | 1,633 | -48 | -2.9% | 513,800 |
| 2022/07/26 | 1,661 | 1,686 | 1,641 | 1,681 | +3 | +0.2% | 527,300 |
| 2022/07/25 | 1,697 | 1,722 | 1,677 | 1,678 | -10 | -0.6% | 396,400 |
| 2022/07/22 | 1,695 | 1,718 | 1,673 | 1,688 | -12 | -0.7% | 1,135,200 |
| 2022/07/21 | 1,623 | 1,714 | 1,623 | 1,700 | +77 | +4.7% | 1,180,000 |
| 2022/07/20 | 1,594 | 1,637 | 1,590 | 1,623 | +31 | +1.9% | 574,100 |
| 2022/07/19 | 1,570 | 1,592 | 1,553 | 1,592 | +20 | +1.3% | 332,900 |
| 2022/07/15 | 1,599 | 1,599 | 1,572 | 1,572 | +3 | +0.2% | 1,212,400 |
| 2022/07/14 | 1,549 | 1,574 | 1,549 | 1,569 | +26 | +1.7% | 305,700 |
| 2022/07/13 | 1,515 | 1,545 | 1,515 | 1,543 | +35 | +2.3% | 273,000 |
| 2022/07/12 | 1,517 | 1,517 | 1,499 | 1,508 | -4 | -0.3% | 214,100 |
| 2022/07/11 | 1,504 | 1,519 | 1,496 | 1,512 | +14 | +0.9% | 236,100 |
| 2022/07/08 | 1,490 | 1,507 | 1,486 | 1,498 | +19 | +1.3% | 645,300 |
| 2022/07/07 | 1,477 | 1,483 | 1,451 | 1,479 | -5 | -0.3% | 293,100 |
| 2022/07/06 | 1,457 | 1,484 | 1,454 | 1,484 | +33 | +2.3% | 394,200 |
| 2022/07/05 | 1,437 | 1,457 | 1,429 | 1,451 | +29 | +2% | 261,400 |
| 2022/07/04 | 1,427 | 1,438 | 1,415 | 1,422 | -10 | -0.7% | 201,400 |
| 2022/07/01 | 1,442 | 1,442 | 1,416 | 1,432 | +3 | +0.2% | 365,500 |
| 2022/06/30 | 1,462 | 1,466 | 1,429 | 1,429 | -34 | -2.3% | 346,100 |
| 2022/06/29 | 1,449 | 1,465 | 1,436 | 1,463 | ±0 | ±0% | 323,700 |
| 2022/06/28 | 1,443 | 1,471 | 1,438 | 1,463 | +26 | +1.8% | 355,900 |
| 2022/06/27 | 1,434 | 1,451 | 1,431 | 1,437 | +9 | +0.6% | 338,600 |
651～
700
件表示中 / 6233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 | 217,100円 | +7.5% | +10.7% | 1.43% | 13.97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 |
| アークス | 289,700円 | +2.4% | +2.6% | 2.55% | 13.96倍 | 0.85倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| コメリ | 301,500円 | +3.1% | +6.5% | 1.86% | 9.79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 | 94,600円 | +10.3% | +5.9% | 1.69% | 45.74倍 | 4.71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 | 714,000円 | +6.8% | +5.0% | 1.74% | 11.96倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
