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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 1,193 | 1,201 | 1,192 | 1,195 | +11 | +0.9% | 139,700 |
| 2018/09/04 | 1,188 | 1,191 | 1,176 | 1,184 | -7 | -0.6% | 162,500 |
| 2018/09/03 | 1,204 | 1,212 | 1,185 | 1,191 | -10 | -0.8% | 251,800 |
| 2018/08/31 | 1,186 | 1,208 | 1,186 | 1,201 | +8 | +0.7% | 167,000 |
| 2018/08/30 | 1,200 | 1,206 | 1,187 | 1,193 | -1 | -0.1% | 215,700 |
| 2018/08/29 | 1,195 | 1,200 | 1,191 | 1,194 | -1 | -0.1% | 146,800 |
| 2018/08/28 | 1,205 | 1,206 | 1,190 | 1,195 | -10 | -0.8% | 221,500 |
| 2018/08/27 | 1,193 | 1,212 | 1,189 | 1,205 | +9 | +0.8% | 264,300 |
| 2018/08/24 | 1,193 | 1,196 | 1,190 | 1,196 | +10 | +0.8% | 106,900 |
| 2018/08/23 | 1,181 | 1,195 | 1,181 | 1,186 | +7 | +0.6% | 167,300 |
| 2018/08/22 | 1,166 | 1,180 | 1,162 | 1,179 | +20 | +1.7% | 118,300 |
| 2018/08/21 | 1,160 | 1,161 | 1,150 | 1,159 | -5 | -0.4% | 188,900 |
| 2018/08/20 | 1,167 | 1,168 | 1,162 | 1,164 | -11 | -0.9% | 166,300 |
| 2018/08/17 | 1,175 | 1,175 | 1,161 | 1,175 | +5 | +0.4% | 144,000 |
| 2018/08/16 | 1,185 | 1,193 | 1,164 | 1,170 | -23 | -1.9% | 865,200 |
| 2018/08/15 | 1,200 | 1,209 | 1,186 | 1,193 | -22 | -1.8% | 976,300 |
| 2018/08/14 | 1,190 | 1,215 | 1,189 | 1,215 | +39 | +3.3% | 713,600 |
| 2018/08/13 | 1,206 | 1,210 | 1,170 | 1,176 | -30 | -2.5% | 1,198,100 |
| 2018/08/10 | 1,216 | 1,216 | 1,204 | 1,206 | -5 | -0.4% | 463,000 |
| 2018/08/09 | 1,228 | 1,232 | 1,208 | 1,211 | -6 | -0.5% | 573,400 |
| 2018/08/08 | 1,195 | 1,222 | 1,195 | 1,217 | +17 | +1.4% | 664,300 |
| 2018/08/07 | 1,204 | 1,206 | 1,193 | 1,200 | -1 | -0.1% | 511,700 |
| 2018/08/06 | 1,210 | 1,214 | 1,200 | 1,201 | -8 | -0.7% | 483,600 |
| 2018/08/03 | 1,210 | 1,216 | 1,204 | 1,209 | +1 | +0.1% | 221,900 |
| 2018/08/02 | 1,207 | 1,214 | 1,202 | 1,208 | +1 | +0.1% | 214,400 |
| 2018/08/01 | 1,215 | 1,215 | 1,203 | 1,207 | +1 | +0.1% | 198,100 |
| 2018/07/31 | 1,218 | 1,218 | 1,205 | 1,206 | -3 | -0.2% | 311,400 |
| 2018/07/30 | 1,221 | 1,221 | 1,203 | 1,209 | -14 | -1.1% | 281,500 |
| 2018/07/27 | 1,215 | 1,224 | 1,212 | 1,223 | +10 | +0.8% | 199,600 |
| 2018/07/26 | 1,198 | 1,214 | 1,195 | 1,213 | +14 | +1.2% | 146,200 |
| 2018/07/25 | 1,197 | 1,206 | 1,189 | 1,199 | -1 | -0.1% | 212,500 |
| 2018/07/24 | 1,190 | 1,213 | 1,181 | 1,200 | -10 | -0.8% | 347,000 |
| 2018/07/23 | 1,211 | 1,217 | 1,201 | 1,210 | -1 | -0.1% | 153,000 |
| 2018/07/20 | 1,214 | 1,217 | 1,206 | 1,211 | -3 | -0.2% | 99,600 |
| 2018/07/19 | 1,227 | 1,227 | 1,212 | 1,214 | -13 | -1.1% | 138,500 |
| 2018/07/18 | 1,229 | 1,232 | 1,213 | 1,227 | -2 | -0.2% | 214,100 |
| 2018/07/17 | 1,231 | 1,233 | 1,213 | 1,229 | -6 | -0.5% | 204,700 |
| 2018/07/13 | 1,216 | 1,236 | 1,210 | 1,235 | +19 | +1.6% | 179,600 |
| 2018/07/12 | 1,209 | 1,221 | 1,197 | 1,216 | +4 | +0.3% | 150,000 |
| 2018/07/11 | 1,210 | 1,215 | 1,195 | 1,212 | +1 | +0.1% | 212,600 |
| 2018/07/10 | 1,222 | 1,222 | 1,206 | 1,211 | -13 | -1.1% | 205,100 |
| 2018/07/09 | 1,238 | 1,238 | 1,220 | 1,224 | -8 | -0.6% | 95,200 |
| 2018/07/06 | 1,228 | 1,236 | 1,223 | 1,232 | +6 | +0.5% | 180,300 |
| 2018/07/05 | 1,229 | 1,240 | 1,216 | 1,226 | +1 | +0.1% | 206,900 |
| 2018/07/04 | 1,215 | 1,227 | 1,208 | 1,225 | +6 | +0.5% | 158,300 |
| 2018/07/03 | 1,235 | 1,237 | 1,214 | 1,219 | -16 | -1.3% | 179,600 |
| 2018/07/02 | 1,270 | 1,270 | 1,233 | 1,235 | -39 | -3.1% | 244,700 |
| 2018/06/29 | 1,289 | 1,292 | 1,273 | 1,274 | -16 | -1.2% | 129,400 |
| 2018/06/28 | 1,274 | 1,293 | 1,269 | 1,290 | +8 | +0.6% | 223,900 |
| 2018/06/27 | 1,264 | 1,288 | 1,257 | 1,282 | +9 | +0.7% | 174,100 |
1701～
1750
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
