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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 1,287 | 1,289 | 1,273 | 1,273 | -23 | -1.8% | 166,900 |
| 2018/06/25 | 1,302 | 1,305 | 1,280 | 1,296 | -46 | -3.4% | 420,800 |
| 2018/06/22 | 1,322 | 1,343 | 1,322 | 1,342 | +16 | +1.2% | 306,700 |
| 2018/06/21 | 1,305 | 1,332 | 1,304 | 1,326 | +20 | +1.5% | 335,000 |
| 2018/06/20 | 1,300 | 1,320 | 1,297 | 1,306 | +3 | +0.2% | 224,400 |
| 2018/06/19 | 1,338 | 1,340 | 1,303 | 1,303 | -41 | -3.1% | 305,000 |
| 2018/06/18 | 1,337 | 1,350 | 1,329 | 1,344 | +6 | +0.4% | 487,900 |
| 2018/06/15 | 1,327 | 1,344 | 1,302 | 1,338 | +121 | +9.9% | 1,620,600 |
| 2018/06/14 | 1,228 | 1,230 | 1,215 | 1,217 | -9 | -0.7% | 204,300 |
| 2018/06/13 | 1,227 | 1,229 | 1,220 | 1,226 | -2 | -0.2% | 134,700 |
| 2018/06/12 | 1,213 | 1,228 | 1,205 | 1,228 | +18 | +1.5% | 207,100 |
| 2018/06/11 | 1,210 | 1,215 | 1,206 | 1,210 | +6 | +0.5% | 83,600 |
| 2018/06/08 | 1,201 | 1,210 | 1,201 | 1,204 | -3 | -0.2% | 155,600 |
| 2018/06/07 | 1,209 | 1,210 | 1,200 | 1,207 | +1 | +0.1% | 136,100 |
| 2018/06/06 | 1,191 | 1,206 | 1,189 | 1,206 | +5 | +0.4% | 174,500 |
| 2018/06/05 | 1,196 | 1,201 | 1,186 | 1,201 | -3 | -0.2% | 176,900 |
| 2018/06/04 | 1,193 | 1,204 | 1,185 | 1,204 | +18 | +1.5% | 234,200 |
| 2018/06/01 | 1,185 | 1,189 | 1,178 | 1,186 | +2 | +0.2% | 235,600 |
| 2018/05/31 | 1,198 | 1,198 | 1,181 | 1,184 | -7 | -0.6% | 226,300 |
| 2018/05/30 | 1,190 | 1,193 | 1,181 | 1,191 | -5 | -0.4% | 195,900 |
| 2018/05/29 | 1,205 | 1,206 | 1,193 | 1,196 | -4 | -0.3% | 156,000 |
| 2018/05/28 | 1,218 | 1,220 | 1,196 | 1,200 | -16 | -1.3% | 244,700 |
| 2018/05/25 | 1,225 | 1,229 | 1,214 | 1,216 | -10 | -0.8% | 180,400 |
| 2018/05/24 | 1,242 | 1,243 | 1,208 | 1,226 | -11 | -0.9% | 434,900 |
| 2018/05/23 | 1,245 | 1,250 | 1,194 | 1,237 | -61 | -4.7% | 784,500 |
| 2018/05/22 | 1,314 | 1,314 | 1,298 | 1,298 | -14 | -1.1% | 130,600 |
| 2018/05/21 | 1,315 | 1,316 | 1,308 | 1,312 | +5 | +0.4% | 85,100 |
| 2018/05/18 | 1,304 | 1,309 | 1,292 | 1,307 | +7 | +0.5% | 137,600 |
| 2018/05/17 | 1,289 | 1,303 | 1,281 | 1,300 | +20 | +1.6% | 161,700 |
| 2018/05/16 | 1,276 | 1,284 | 1,274 | 1,280 | +4 | +0.3% | 101,100 |
| 2018/05/15 | 1,270 | 1,277 | 1,266 | 1,276 | +6 | +0.5% | 169,100 |
| 2018/05/14 | 1,273 | 1,276 | 1,267 | 1,270 | ±0 | ±0% | 187,400 |
| 2018/05/11 | 1,290 | 1,294 | 1,265 | 1,270 | -27 | -2.1% | 341,000 |
| 2018/05/10 | 1,304 | 1,311 | 1,293 | 1,297 | -7 | -0.5% | 221,000 |
| 2018/05/09 | 1,324 | 1,332 | 1,296 | 1,304 | -14 | -1.1% | 384,400 |
| 2018/05/08 | 1,325 | 1,325 | 1,307 | 1,318 | -7 | -0.5% | 257,800 |
| 2018/05/07 | 1,340 | 1,342 | 1,315 | 1,325 | -19 | -1.4% | 259,200 |
| 2018/05/02 | 1,352 | 1,353 | 1,339 | 1,344 | -8 | -0.6% | 232,300 |
| 2018/05/01 | 1,348 | 1,358 | 1,344 | 1,352 | +8 | +0.6% | 253,900 |
| 2018/04/27 | 1,330 | 1,345 | 1,314 | 1,344 | +17 | +1.3% | 375,700 |
| 2018/04/26 | 1,294 | 1,330 | 1,293 | 1,327 | +39 | +3% | 401,500 |
| 2018/04/25 | 1,299 | 1,306 | 1,272 | 1,288 | +19 | +1.5% | 530,300 |
| 2018/04/24 | 1,320 | 1,334 | 1,264 | 1,269 | -38 | -2.9% | 672,800 |
| 2018/04/23 | 1,296 | 1,314 | 1,289 | 1,307 | +20 | +1.6% | 411,200 |
| 2018/04/20 | 1,275 | 1,292 | 1,273 | 1,287 | +9 | +0.7% | 170,800 |
| 2018/04/19 | 1,267 | 1,279 | 1,254 | 1,278 | +20 | +1.6% | 254,300 |
| 2018/04/18 | 1,252 | 1,261 | 1,247 | 1,258 | +13 | +1% | 140,000 |
| 2018/04/17 | 1,241 | 1,251 | 1,238 | 1,245 | +3 | +0.2% | 149,000 |
| 2018/04/16 | 1,230 | 1,244 | 1,227 | 1,242 | +13 | +1.1% | 148,700 |
| 2018/04/13 | 1,232 | 1,237 | 1,222 | 1,229 | +3 | +0.2% | 167,200 |
1751～
1800
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
