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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,265 | 1,277 | 1,263 | 1,272 | -2 | -0.2% | 333,900 |
| 2017/12/20 | 1,300 | 1,306 | 1,273 | 1,274 | -33 | -2.5% | 423,800 |
| 2017/12/19 | 1,290 | 1,311 | 1,290 | 1,307 | +5 | +0.4% | 705,600 |
| 2017/12/18 | 1,292 | 1,336 | 1,274 | 1,302 | -12 | -0.9% | 1,076,900 |
| 2017/12/15 | 1,318 | 1,333 | 1,299 | 1,314 | -9 | -0.7% | 772,000 |
| 2017/12/14 | 1,342 | 1,349 | 1,318 | 1,323 | -18 | -1.3% | 407,100 |
| 2017/12/13 | 1,360 | 1,370 | 1,337 | 1,341 | -23 | -1.7% | 389,700 |
| 2017/12/12 | 1,371 | 1,380 | 1,364 | 1,364 | -7 | -0.5% | 247,500 |
| 2017/12/11 | 1,370 | 1,383 | 1,367 | 1,371 | +5 | +0.4% | 299,000 |
| 2017/12/08 | 1,343 | 1,367 | 1,343 | 1,366 | +22 | +1.6% | 341,400 |
| 2017/12/07 | 1,331 | 1,355 | 1,331 | 1,344 | +7 | +0.5% | 225,400 |
| 2017/12/06 | 1,326 | 1,350 | 1,323 | 1,337 | +6 | +0.5% | 271,800 |
| 2017/12/05 | 1,325 | 1,337 | 1,317 | 1,331 | -5 | -0.4% | 264,900 |
| 2017/12/04 | 1,330 | 1,344 | 1,318 | 1,336 | +3 | +0.2% | 171,400 |
| 2017/12/01 | 1,351 | 1,354 | 1,328 | 1,333 | -25 | -1.8% | 254,300 |
| 2017/11/30 | 1,330 | 1,358 | 1,330 | 1,358 | +31 | +2.3% | 393,800 |
| 2017/11/29 | 1,326 | 1,334 | 1,316 | 1,327 | +1 | +0.1% | 194,700 |
| 2017/11/28 | 1,327 | 1,337 | 1,315 | 1,326 | +11 | +0.8% | 307,700 |
| 2017/11/27 | 1,310 | 1,318 | 1,302 | 1,315 | +7 | +0.5% | 298,600 |
| 2017/11/24 | 1,275 | 1,313 | 1,270 | 1,308 | +20 | +1.6% | 580,400 |
| 2017/11/22 | 1,284 | 1,299 | 1,283 | 1,288 | +2 | +0.2% | 294,000 |
| 2017/11/21 | 1,280 | 1,297 | 1,280 | 1,286 | +11 | +0.9% | 351,400 |
| 2017/11/20 | 1,254 | 1,277 | 1,251 | 1,275 | +21 | +1.7% | 142,200 |
| 2017/11/17 | 1,250 | 1,257 | 1,243 | 1,254 | +14 | +1.1% | 206,800 |
| 2017/11/16 | 1,225 | 1,250 | 1,223 | 1,240 | +4 | +0.3% | 175,000 |
| 2017/11/15 | 1,236 | 1,244 | 1,225 | 1,236 | -5 | -0.4% | 344,400 |
| 2017/11/14 | 1,264 | 1,266 | 1,238 | 1,241 | -34 | -2.7% | 293,300 |
| 2017/11/13 | 1,275 | 1,278 | 1,266 | 1,275 | +3 | +0.2% | 139,500 |
| 2017/11/10 | 1,269 | 1,272 | 1,260 | 1,272 | -6 | -0.5% | 178,800 |
| 2017/11/09 | 1,272 | 1,293 | 1,267 | 1,278 | +16 | +1.3% | 408,000 |
| 2017/11/08 | 1,261 | 1,266 | 1,256 | 1,262 | -8 | -0.6% | 186,400 |
| 2017/11/07 | 1,257 | 1,270 | 1,248 | 1,270 | +7 | +0.6% | 204,900 |
| 2017/11/06 | 1,256 | 1,266 | 1,253 | 1,263 | +7 | +0.6% | 239,400 |
| 2017/11/02 | 1,258 | 1,262 | 1,252 | 1,256 | +1 | +0.1% | 230,700 |
| 2017/11/01 | 1,248 | 1,256 | 1,245 | 1,255 | +7 | +0.6% | 272,600 |
| 2017/10/31 | 1,251 | 1,256 | 1,238 | 1,248 | +2 | +0.2% | 248,300 |
| 2017/10/30 | 1,246 | 1,254 | 1,236 | 1,246 | +1 | +0.1% | 830,600 |
| 2017/10/27 | 1,240 | 1,253 | 1,235 | 1,245 | +14 | +1.1% | 262,900 |
| 2017/10/26 | 1,231 | 1,242 | 1,221 | 1,231 | -5 | -0.4% | 263,300 |
| 2017/10/25 | 1,244 | 1,248 | 1,234 | 1,236 | -1 | -0.1% | 284,200 |
| 2017/10/24 | 1,230 | 1,239 | 1,215 | 1,237 | -1 | -0.1% | 288,200 |
| 2017/10/23 | 1,240 | 1,240 | 1,230 | 1,238 | +1 | +0.1% | 203,000 |
| 2017/10/20 | 1,230 | 1,243 | 1,221 | 1,237 | +1 | +0.1% | 208,900 |
| 2017/10/19 | 1,230 | 1,237 | 1,221 | 1,236 | +13 | +1.1% | 315,700 |
| 2017/10/18 | 1,212 | 1,231 | 1,209 | 1,223 | +15 | +1.2% | 314,600 |
| 2017/10/17 | 1,205 | 1,213 | 1,193 | 1,208 | +2 | +0.2% | 250,500 |
| 2017/10/16 | 1,205 | 1,213 | 1,205 | 1,206 | +4 | +0.3% | 294,900 |
| 2017/10/13 | 1,190 | 1,221 | 1,190 | 1,202 | -31 | -2.5% | 1,074,600 |
| 2017/10/12 | 1,224 | 1,237 | 1,212 | 1,233 | +7 | +0.6% | 243,900 |
| 2017/10/11 | 1,195 | 1,229 | 1,195 | 1,226 | +31 | +2.6% | 631,100 |
1801～
1850
件表示中 / 6237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 | 211,500円 | +7.5% | +10.7% | 1.47% | 13.62倍 | 1.39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 | 717,000円 | +6.8% | +5.0% | 1.73% | 12.01倍 | 1.36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 |
| 壱番屋 | 93,800円 | +10.3% | +5.9% | 1.71% | 45.35倍 | 4.67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 |
| アスクル | 153,500円 | +1.8% | -17.9% | 2.48% | 16.92倍 | 1.88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 |
| 物語コーポ | 361,500円 | +13.4% | +11.1% | 1.00% | 22.02倍 | 3.71倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム
