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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,427 | 1,458 | 1,424 | 1,457 | +60 | +4.3% | 807,200 |
| 2022/01/27 | 1,426 | 1,436 | 1,392 | 1,397 | -35 | -2.4% | 450,600 |
| 2022/01/26 | 1,413 | 1,436 | 1,409 | 1,432 | +25 | +1.8% | 361,900 |
| 2022/01/25 | 1,400 | 1,412 | 1,376 | 1,407 | -1 | -0.1% | 447,600 |
| 2022/01/24 | 1,370 | 1,414 | 1,368 | 1,408 | +25 | +1.8% | 450,800 |
| 2022/01/21 | 1,366 | 1,383 | 1,344 | 1,383 | +5 | +0.4% | 1,449,200 |
| 2022/01/20 | 1,350 | 1,382 | 1,345 | 1,378 | +32 | +2.4% | 324,100 |
| 2022/01/19 | 1,347 | 1,358 | 1,341 | 1,346 | -7 | -0.5% | 275,500 |
| 2022/01/18 | 1,351 | 1,368 | 1,346 | 1,353 | +6 | +0.4% | 260,100 |
| 2022/01/17 | 1,338 | 1,356 | 1,331 | 1,347 | +6 | +0.4% | 346,600 |
| 2022/01/14 | 1,370 | 1,371 | 1,338 | 1,341 | -32 | -2.3% | 742,000 |
| 2022/01/13 | 1,393 | 1,393 | 1,372 | 1,373 | -22 | -1.6% | 262,400 |
| 2022/01/12 | 1,376 | 1,403 | 1,376 | 1,395 | +31 | +2.3% | 358,900 |
| 2022/01/11 | 1,354 | 1,365 | 1,341 | 1,364 | +2 | +0.1% | 294,100 |
| 2022/01/07 | 1,373 | 1,382 | 1,351 | 1,362 | -11 | -0.8% | 385,900 |
| 2022/01/06 | 1,382 | 1,399 | 1,371 | 1,373 | -24 | -1.7% | 295,600 |
| 2022/01/05 | 1,414 | 1,417 | 1,381 | 1,397 | -11 | -0.8% | 445,700 |
| 2022/01/04 | 1,410 | 1,417 | 1,394 | 1,408 | +27 | +2% | 412,700 |
| 2021/12/30 | 1,373 | 1,386 | 1,364 | 1,381 | -2 | -0.1% | 254,300 |
| 2021/12/29 | 1,366 | 1,389 | 1,354 | 1,383 | +17 | +1.2% | 293,900 |
| 2021/12/28 | 1,335 | 1,366 | 1,331 | 1,366 | +40 | +3% | 390,200 |
| 2021/12/27 | 1,340 | 1,347 | 1,325 | 1,326 | -12 | -0.9% | 351,900 |
| 2021/12/24 | 1,340 | 1,346 | 1,328 | 1,338 | -2 | -0.1% | 288,000 |
| 2021/12/23 | 1,340 | 1,360 | 1,329 | 1,340 | +8 | +0.6% | 342,600 |
| 2021/12/22 | 1,345 | 1,348 | 1,311 | 1,332 | -24 | -1.8% | 620,800 |
| 2021/12/21 | 1,350 | 1,364 | 1,337 | 1,356 | +21 | +1.6% | 332,100 |
| 2021/12/20 | 1,368 | 1,394 | 1,333 | 1,335 | -69 | -4.9% | 821,500 |
| 2021/12/17 | 1,430 | 1,436 | 1,391 | 1,404 | -44 | -3% | 739,900 |
| 2021/12/16 | 1,460 | 1,465 | 1,437 | 1,448 | +3 | +0.2% | 242,100 |
| 2021/12/15 | 1,442 | 1,477 | 1,441 | 1,445 | -4 | -0.3% | 209,100 |
| 2021/12/14 | 1,472 | 1,481 | 1,447 | 1,449 | -42 | -2.8% | 303,300 |
| 2021/12/13 | 1,530 | 1,532 | 1,491 | 1,491 | -29 | -1.9% | 173,800 |
| 2021/12/10 | 1,544 | 1,544 | 1,514 | 1,520 | -24 | -1.6% | 146,800 |
| 2021/12/09 | 1,535 | 1,550 | 1,533 | 1,544 | +9 | +0.6% | 171,700 |
| 2021/12/08 | 1,536 | 1,546 | 1,527 | 1,535 | +2 | +0.1% | 136,100 |
| 2021/12/07 | 1,501 | 1,533 | 1,495 | 1,533 | +46 | +3.1% | 167,400 |
| 2021/12/06 | 1,475 | 1,494 | 1,474 | 1,487 | +12 | +0.8% | 177,200 |
| 2021/12/03 | 1,467 | 1,475 | 1,439 | 1,475 | +31 | +2.1% | 293,800 |
| 2021/12/02 | 1,467 | 1,478 | 1,441 | 1,444 | -35 | -2.4% | 368,900 |
| 2021/12/01 | 1,490 | 1,496 | 1,455 | 1,479 | -18 | -1.2% | 340,200 |
| 2021/11/30 | 1,544 | 1,567 | 1,497 | 1,497 | -38 | -2.5% | 363,000 |
| 2021/11/29 | 1,527 | 1,564 | 1,520 | 1,535 | -26 | -1.7% | 285,500 |
| 2021/11/26 | 1,593 | 1,593 | 1,549 | 1,561 | -32 | -2% | 306,900 |
| 2021/11/25 | 1,565 | 1,597 | 1,561 | 1,593 | +28 | +1.8% | 485,400 |
| 2021/11/24 | 1,545 | 1,577 | 1,543 | 1,565 | +48 | +3.2% | 654,600 |
| 2021/11/22 | 1,490 | 1,520 | 1,481 | 1,517 | +12 | +0.8% | 188,400 |
| 2021/11/19 | 1,486 | 1,510 | 1,473 | 1,505 | +13 | +0.9% | 245,000 |
| 2021/11/18 | 1,515 | 1,518 | 1,481 | 1,492 | -27 | -1.8% | 358,400 |
| 2021/11/17 | 1,543 | 1,554 | 1,519 | 1,519 | -20 | -1.3% | 304,600 |
| 2021/11/16 | 1,532 | 1,547 | 1,522 | 1,539 | +13 | +0.9% | 456,200 |
801～
850
件表示中 / 6235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 | 217,200円 | +7.5% | +10.7% | 1.43% | 13.98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 | 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 | 94,700円 | +10.3% | +5.9% | 1.69% | 45.79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 | 713,000円 | +6.8% | +5.0% | 1.74% | 11.94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 |
| アスクル | 154,800円 | +1.8% | -17.9% | 2.45% | 17.18倍 | 1.91倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
