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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
