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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,524 | 1,579 | 1,522 | 1,559 | +40 | +2.6% | 298,200 |
| 2022/05/19 | 1,494 | 1,523 | 1,489 | 1,519 | +1 | +0.1% | 211,400 |
| 2022/05/18 | 1,531 | 1,535 | 1,511 | 1,518 | -16 | -1% | 177,000 |
| 2022/05/17 | 1,545 | 1,545 | 1,522 | 1,534 | -4 | -0.3% | 127,900 |
| 2022/05/16 | 1,571 | 1,571 | 1,533 | 1,538 | -19 | -1.2% | 145,500 |
| 2022/05/13 | 1,502 | 1,562 | 1,500 | 1,557 | +54 | +3.6% | 202,000 |
| 2022/05/12 | 1,520 | 1,538 | 1,503 | 1,503 | -36 | -2.3% | 171,800 |
| 2022/05/11 | 1,536 | 1,551 | 1,531 | 1,539 | -14 | -0.9% | 159,100 |
| 2022/05/10 | 1,529 | 1,564 | 1,517 | 1,553 | +22 | +1.4% | 194,300 |
| 2022/05/09 | 1,570 | 1,585 | 1,531 | 1,531 | -46 | -2.9% | 198,700 |
| 2022/05/06 | 1,577 | 1,577 | 1,552 | 1,577 | -3 | -0.2% | 185,800 |
| 2022/05/02 | 1,600 | 1,612 | 1,580 | 1,580 | -12 | -0.8% | 305,000 |
| 2022/04/28 | 1,577 | 1,594 | 1,570 | 1,592 | ±0 | ±0% | 218,800 |
| 2022/04/27 | 1,568 | 1,592 | 1,562 | 1,592 | +3 | +0.2% | 286,400 |
| 2022/04/26 | 1,579 | 1,604 | 1,574 | 1,589 | +13 | +0.8% | 432,000 |
| 2022/04/25 | 1,533 | 1,595 | 1,532 | 1,576 | +21 | +1.4% | 501,700 |
| 2022/04/22 | 1,535 | 1,564 | 1,515 | 1,555 | +78 | +5.3% | 858,500 |
| 2022/04/21 | 1,463 | 1,484 | 1,463 | 1,477 | +14 | +1% | 175,800 |
| 2022/04/20 | 1,495 | 1,507 | 1,462 | 1,463 | -26 | -1.7% | 253,200 |
| 2022/04/19 | 1,533 | 1,536 | 1,483 | 1,489 | -40 | -2.6% | 369,500 |
| 2022/04/18 | 1,517 | 1,529 | 1,501 | 1,529 | +7 | +0.5% | 177,400 |
| 2022/04/15 | 1,513 | 1,535 | 1,503 | 1,522 | -6 | -0.4% | 210,600 |
| 2022/04/14 | 1,542 | 1,550 | 1,528 | 1,528 | -25 | -1.6% | 210,300 |
| 2022/04/13 | 1,560 | 1,564 | 1,526 | 1,553 | ±0 | ±0% | 217,900 |
| 2022/04/12 | 1,589 | 1,608 | 1,552 | 1,553 | -36 | -2.3% | 256,600 |
| 2022/04/11 | 1,634 | 1,640 | 1,569 | 1,589 | -44 | -2.7% | 518,600 |
| 2022/04/08 | 1,614 | 1,649 | 1,592 | 1,633 | +49 | +3.1% | 591,300 |
| 2022/04/07 | 1,602 | 1,623 | 1,584 | 1,584 | -13 | -0.8% | 578,800 |
| 2022/04/06 | 1,596 | 1,610 | 1,570 | 1,597 | -6 | -0.4% | 407,200 |
| 2022/04/05 | 1,555 | 1,607 | 1,542 | 1,603 | +52 | +3.4% | 766,800 |
| 2022/04/04 | 1,541 | 1,570 | 1,520 | 1,551 | +6 | +0.4% | 380,900 |
| 2022/04/01 | 1,565 | 1,591 | 1,506 | 1,545 | -33 | -2.1% | 823,000 |
| 2022/03/31 | 1,500 | 1,589 | 1,486 | 1,578 | +94 | +6.3% | 2,061,400 |
| 2022/03/30 | 1,470 | 1,485 | 1,448 | 1,484 | +22 | +1.5% | 450,800 |
| 2022/03/29 | 1,450 | 1,463 | 1,443 | 1,462 | +24 | +1.7% | 315,600 |
| 2022/03/28 | 1,433 | 1,449 | 1,429 | 1,438 | +11 | +0.8% | 238,700 |
| 2022/03/25 | 1,435 | 1,439 | 1,412 | 1,427 | +1 | +0.1% | 207,300 |
| 2022/03/24 | 1,416 | 1,436 | 1,404 | 1,426 | -1 | -0.1% | 233,600 |
| 2022/03/23 | 1,413 | 1,436 | 1,399 | 1,427 | +42 | +3% | 426,500 |
| 2022/03/22 | 1,418 | 1,422 | 1,381 | 1,385 | -31 | -2.2% | 314,000 |
| 2022/03/18 | 1,419 | 1,431 | 1,401 | 1,416 | -16 | -1.1% | 341,800 |
| 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 |
801～
850
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
