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 |
|---|---|---|---|---|---|---|---|
| 2022/03/17 | 1,451 | 1,459 | 1,418 | 1,432 | +2 | +0.1% | 222,200 |
| 2022/03/16 | 1,454 | 1,454 | 1,418 | 1,430 | -12 | -0.8% | 216,800 |
| 2022/03/15 | 1,432 | 1,463 | 1,432 | 1,442 | +7 | +0.5% | 280,000 |
| 2022/03/14 | 1,430 | 1,445 | 1,412 | 1,435 | +16 | +1.1% | 243,900 |
| 2022/03/11 | 1,411 | 1,430 | 1,408 | 1,419 | -5 | -0.4% | 153,600 |
| 2022/03/10 | 1,400 | 1,425 | 1,393 | 1,424 | +47 | +3.4% | 186,400 |
| 2022/03/09 | 1,373 | 1,394 | 1,360 | 1,377 | +20 | +1.5% | 183,100 |
| 2022/03/08 | 1,400 | 1,403 | 1,351 | 1,357 | -69 | -4.8% | 340,000 |
| 2022/03/07 | 1,422 | 1,431 | 1,399 | 1,426 | -4 | -0.3% | 199,000 |
| 2022/03/04 | 1,450 | 1,459 | 1,430 | 1,430 | -21 | -1.4% | 267,800 |
| 2022/03/03 | 1,425 | 1,453 | 1,423 | 1,451 | +40 | +2.8% | 254,100 |
| 2022/03/02 | 1,423 | 1,457 | 1,411 | 1,411 | -11 | -0.8% | 284,200 |
| 2022/03/01 | 1,434 | 1,442 | 1,420 | 1,422 | -4 | -0.3% | 239,100 |
| 2022/02/28 | 1,412 | 1,427 | 1,393 | 1,426 | +8 | +0.6% | 276,800 |
| 2022/02/25 | 1,380 | 1,422 | 1,372 | 1,418 | +52 | +3.8% | 519,800 |
| 2022/02/24 | 1,327 | 1,370 | 1,320 | 1,366 | +22 | +1.6% | 454,800 |
| 2022/02/22 | 1,350 | 1,358 | 1,340 | 1,344 | -12 | -0.9% | 283,600 |
| 2022/02/21 | 1,358 | 1,381 | 1,351 | 1,356 | -37 | -2.7% | 494,600 |
| 2022/02/18 | 1,360 | 1,397 | 1,358 | 1,393 | +17 | +1.2% | 405,800 |
| 2022/02/17 | 1,414 | 1,414 | 1,376 | 1,376 | -57 | -4% | 1,213,800 |
| 2022/02/16 | 1,427 | 1,443 | 1,425 | 1,433 | +6 | +0.4% | 1,693,900 |
| 2022/02/15 | 1,440 | 1,446 | 1,423 | 1,427 | -26 | -1.8% | 502,000 |
| 2022/02/14 | 1,448 | 1,467 | 1,440 | 1,453 | -25 | -1.7% | 491,100 |
| 2022/02/10 | 1,477 | 1,486 | 1,462 | 1,478 | +6 | +0.4% | 352,000 |
| 2022/02/09 | 1,494 | 1,494 | 1,470 | 1,472 | -11 | -0.7% | 330,600 |
| 2022/02/08 | 1,499 | 1,507 | 1,481 | 1,483 | -8 | -0.5% | 245,200 |
| 2022/02/07 | 1,482 | 1,499 | 1,479 | 1,491 | -1 | -0.1% | 273,100 |
| 2022/02/04 | 1,509 | 1,509 | 1,483 | 1,492 | -12 | -0.8% | 367,300 |
| 2022/02/03 | 1,484 | 1,509 | 1,476 | 1,504 | +4 | +0.3% | 420,900 |
| 2022/02/02 | 1,488 | 1,503 | 1,485 | 1,500 | +14 | +0.9% | 478,500 |
| 2022/02/01 | 1,462 | 1,489 | 1,455 | 1,486 | +29 | +2% | 403,000 |
| 2022/01/31 | 1,463 | 1,468 | 1,452 | 1,457 | ±0 | ±0% | 327,500 |
| 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 |
801～
850
件表示中 / 6267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 | 206,000円 | +7.5% | +10.7% | 1.50% | 13.28倍 | 1.36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 |
| 壱番屋 | 93,200円 | +10.3% | +5.9% | 1.72% | 45.07倍 | 4.64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 |
| くら寿司 | 352,000円 | +3.4% | -16.5% | 0.57% | 41.14倍 | 2.31倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| アスクル | 149,800円 | +1.8% | -17.9% | 2.54% | 16.51倍 | 1.83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 |
| アダストリア | 289,400円 | +4.1% | +19.0% | 3.11% | 10.81倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
