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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 1,012 | 1,017 | 1,003 | 1,003 | -7 | -0.7% | 121,800 |
| 2018/11/16 | 1,017 | 1,017 | 1,007 | 1,010 | -8 | -0.8% | 128,500 |
| 2018/11/15 | 1,006 | 1,026 | 1,006 | 1,018 | +9 | +0.9% | 157,500 |
| 2018/11/14 | 1,010 | 1,015 | 1,006 | 1,009 | +3 | +0.3% | 151,200 |
| 2018/11/13 | 1,021 | 1,021 | 1,004 | 1,006 | -23 | -2.2% | 232,700 |
| 2018/11/12 | 1,025 | 1,032 | 1,020 | 1,029 | +3 | +0.3% | 113,300 |
| 2018/11/09 | 1,036 | 1,040 | 1,023 | 1,026 | -11 | -1.1% | 138,600 |
| 2018/11/08 | 1,039 | 1,046 | 1,036 | 1,037 | +18 | +1.8% | 165,800 |
| 2018/11/07 | 1,023 | 1,036 | 1,016 | 1,019 | +4 | +0.4% | 212,700 |
| 2018/11/06 | 1,016 | 1,022 | 1,011 | 1,015 | -2 | -0.2% | 137,600 |
| 2018/11/05 | 1,021 | 1,024 | 1,011 | 1,017 | -3 | -0.3% | 249,800 |
| 2018/11/02 | 1,010 | 1,022 | 1,004 | 1,020 | +11 | +1.1% | 212,800 |
| 2018/11/01 | 1,005 | 1,026 | 1,004 | 1,009 | +3 | +0.3% | 234,000 |
| 2018/10/31 | 981 | 1,007 | 976 | 1,006 | +36 | +3.7% | 248,700 |
| 2018/10/30 | 960 | 975 | 956 | 970 | +2 | +0.2% | 360,100 |
| 2018/10/29 | 982 | 992 | 968 | 968 | -13 | -1.3% | 295,800 |
| 2018/10/26 | 1,000 | 1,006 | 979 | 981 | -13 | -1.3% | 354,800 |
| 2018/10/25 | 1,000 | 1,010 | 993 | 994 | -18 | -1.8% | 339,700 |
| 2018/10/24 | 1,010 | 1,020 | 1,006 | 1,012 | +1 | +0.1% | 304,900 |
| 2018/10/23 | 1,050 | 1,052 | 1,011 | 1,011 | -59 | -5.5% | 521,100 |
| 2018/10/22 | 1,078 | 1,080 | 1,061 | 1,070 | -7 | -0.6% | 285,000 |
| 2018/10/19 | 1,087 | 1,087 | 1,073 | 1,077 | -15 | -1.4% | 221,600 |
| 2018/10/18 | 1,073 | 1,097 | 1,072 | 1,092 | +20 | +1.9% | 362,000 |
| 2018/10/17 | 1,051 | 1,073 | 1,049 | 1,072 | +32 | +3.1% | 317,700 |
| 2018/10/16 | 1,037 | 1,042 | 1,035 | 1,040 | +3 | +0.3% | 182,300 |
| 2018/10/15 | 1,050 | 1,055 | 1,034 | 1,037 | -11 | -1% | 260,600 |
| 2018/10/12 | 1,055 | 1,060 | 1,048 | 1,048 | -9 | -0.9% | 216,000 |
| 2018/10/11 | 1,047 | 1,065 | 1,047 | 1,057 | -18 | -1.7% | 347,900 |
| 2018/10/10 | 1,081 | 1,082 | 1,064 | 1,075 | -16 | -1.5% | 500,900 |
| 2018/10/09 | 1,105 | 1,113 | 1,090 | 1,091 | -17 | -1.5% | 324,100 |
| 2018/10/05 | 1,115 | 1,116 | 1,108 | 1,108 | -10 | -0.9% | 248,300 |
| 2018/10/04 | 1,124 | 1,125 | 1,111 | 1,118 | -6 | -0.5% | 383,000 |
| 2018/10/03 | 1,146 | 1,146 | 1,124 | 1,124 | -12 | -1.1% | 319,400 |
| 2018/10/02 | 1,137 | 1,143 | 1,135 | 1,136 | +3 | +0.3% | 283,600 |
| 2018/10/01 | 1,142 | 1,144 | 1,130 | 1,133 | -9 | -0.8% | 507,500 |
| 2018/09/28 | 1,155 | 1,171 | 1,142 | 1,142 | -1 | -0.1% | 612,100 |
| 2018/09/27 | 1,156 | 1,180 | 1,142 | 1,143 | -6 | -0.5% | 676,600 |
| 2018/09/26 | 1,148 | 1,165 | 1,142 | 1,149 | -3 | -0.3% | 361,000 |
| 2018/09/25 | 1,145 | 1,154 | 1,137 | 1,152 | -9 | -0.8% | 277,600 |
| 2018/09/21 | 1,151 | 1,165 | 1,140 | 1,161 | +17 | +1.5% | 450,000 |
| 2018/09/20 | 1,150 | 1,152 | 1,131 | 1,144 | -48 | -4% | 720,200 |
| 2018/09/19 | 1,174 | 1,197 | 1,174 | 1,192 | +14 | +1.2% | 173,400 |
| 2018/09/18 | 1,166 | 1,178 | 1,156 | 1,178 | +13 | +1.1% | 122,900 |
| 2018/09/14 | 1,160 | 1,172 | 1,159 | 1,165 | +12 | +1% | 132,600 |
| 2018/09/13 | 1,147 | 1,159 | 1,147 | 1,153 | -2 | -0.2% | 143,600 |
| 2018/09/12 | 1,170 | 1,176 | 1,146 | 1,155 | -10 | -0.9% | 170,000 |
| 2018/09/11 | 1,165 | 1,172 | 1,163 | 1,165 | +4 | +0.3% | 84,500 |
| 2018/09/10 | 1,172 | 1,172 | 1,159 | 1,161 | -12 | -1% | 116,700 |
| 2018/09/07 | 1,182 | 1,183 | 1,166 | 1,173 | -13 | -1.1% | 107,300 |
| 2018/09/06 | 1,185 | 1,191 | 1,181 | 1,186 | -9 | -0.8% | 155,500 |
1651～
1700
件表示中 / 6311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 | 218,800円 | +7.5% | +10.7% | 1.42% | 14.11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 | 741,000円 | +6.8% | +5.0% | 1.67% | 12.40倍 | 1.40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 |
| バローＨＤ | 286,000円 | +5.6% | +7.0% | 2.45% | 10.76倍 | 0.88倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 294,900円 | +2.5% | +6.6% | 2.24% | 13.50倍 | 0.77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 | 309,000円 | +4.1% | +19.0% | 2.91% | 11.49倍 | 1.85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
