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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,159 | 1,159 | 1,146 | 1,153 | -1 | -0.1% | 273,700 |
| 2017/08/30 | 1,139 | 1,156 | 1,138 | 1,154 | +23 | +2% | 502,900 |
| 2017/08/29 | 1,131 | 1,140 | 1,117 | 1,131 | -4 | -0.4% | 723,500 |
| 2017/08/28 | 1,138 | 1,150 | 1,131 | 1,135 | -3 | -0.3% | 921,900 |
| 2017/08/25 | 1,207 | 1,208 | 1,136 | 1,138 | -69 | -5.7% | 1,650,500 |
| 2017/08/24 | 1,211 | 1,222 | 1,199 | 1,207 | -5 | -0.4% | 730,300 |
| 2017/08/23 | 1,209 | 1,222 | 1,206 | 1,212 | +21 | +1.8% | 718,300 |
| 2017/08/22 | 1,201 | 1,204 | 1,189 | 1,191 | -10 | -0.8% | 306,500 |
| 2017/08/21 | 1,175 | 1,207 | 1,173 | 1,201 | +29 | +2.5% | 749,500 |
| 2017/08/18 | 1,161 | 1,174 | 1,155 | 1,172 | +7 | +0.6% | 497,300 |
| 2017/08/17 | 1,177 | 1,177 | 1,165 | 1,165 | -19 | -1.6% | 348,100 |
| 2017/08/16 | 1,172 | 1,186 | 1,160 | 1,184 | -3 | -0.3% | 1,013,100 |
| 2017/08/15 | 1,177 | 1,194 | 1,174 | 1,187 | +17 | +1.5% | 993,600 |
| 2017/08/14 | 1,172 | 1,177 | 1,153 | 1,170 | -17 | -1.4% | 1,320,000 |
| 2017/08/10 | 1,200 | 1,201 | 1,182 | 1,187 | -15 | -1.2% | 948,800 |
| 2017/08/09 | 1,219 | 1,221 | 1,197 | 1,202 | -4 | -0.3% | 1,002,300 |
| 2017/08/08 | 1,212 | 1,221 | 1,203 | 1,206 | -6 | -0.5% | 485,300 |
| 2017/08/07 | 1,198 | 1,213 | 1,198 | 1,212 | +19 | +1.6% | 466,800 |
| 2017/08/04 | 1,187 | 1,193 | 1,183 | 1,193 | +4 | +0.3% | 283,100 |
| 2017/08/03 | 1,188 | 1,197 | 1,181 | 1,189 | ±0 | ±0% | 355,400 |
| 2017/08/02 | 1,206 | 1,207 | 1,186 | 1,189 | -17 | -1.4% | 448,800 |
| 2017/08/01 | 1,213 | 1,215 | 1,200 | 1,206 | -2 | -0.2% | 266,700 |
| 2017/07/31 | 1,220 | 1,231 | 1,205 | 1,208 | -9 | -0.7% | 552,900 |
| 2017/07/28 | 1,224 | 1,242 | 1,213 | 1,217 | -2 | -0.2% | 574,600 |
| 2017/07/27 | 1,192 | 1,223 | 1,190 | 1,219 | +33 | +2.8% | 744,800 |
| 2017/07/26 | 1,198 | 1,202 | 1,183 | 1,186 | -4 | -0.3% | 317,900 |
| 2017/07/25 | 1,200 | 1,216 | 1,188 | 1,190 | -15 | -1.2% | 531,000 |
| 2017/07/24 | 1,178 | 1,205 | 1,178 | 1,205 | +24 | +2% | 653,200 |
| 2017/07/21 | 1,176 | 1,182 | 1,166 | 1,181 | +5 | +0.4% | 321,500 |
| 2017/07/20 | 1,176 | 1,180 | 1,173 | 1,176 | +4 | +0.3% | 202,800 |
| 2017/07/19 | 1,176 | 1,177 | 1,171 | 1,172 | -4 | -0.3% | 228,400 |
| 2017/07/18 | 1,177 | 1,178 | 1,170 | 1,176 | +1 | +0.1% | 219,600 |
| 2017/07/14 | 1,172 | 1,179 | 1,169 | 1,175 | +12 | +1% | 254,900 |
| 2017/07/13 | 1,171 | 1,173 | 1,162 | 1,163 | -8 | -0.7% | 288,500 |
| 2017/07/12 | 1,170 | 1,178 | 1,166 | 1,171 | +6 | +0.5% | 247,900 |
| 2017/07/11 | 1,168 | 1,175 | 1,164 | 1,165 | +1 | +0.1% | 366,800 |
| 2017/07/10 | 1,184 | 1,184 | 1,164 | 1,164 | -17 | -1.4% | 377,900 |
| 2017/07/07 | 1,177 | 1,184 | 1,171 | 1,181 | -1 | -0.1% | 322,000 |
| 2017/07/06 | 1,180 | 1,192 | 1,175 | 1,182 | +1 | +0.1% | 485,300 |
| 2017/07/05 | 1,172 | 1,181 | 1,164 | 1,181 | +9 | +0.8% | 401,200 |
| 2017/07/04 | 1,165 | 1,174 | 1,164 | 1,172 | +10 | +0.9% | 370,600 |
| 2017/07/03 | 1,159 | 1,166 | 1,152 | 1,162 | +10 | +0.9% | 443,000 |
| 2017/06/30 | 1,155 | 1,155 | 1,146 | 1,152 | -5 | -0.4% | 403,700 |
| 2017/06/29 | 1,152 | 1,157 | 1,147 | 1,157 | -1 | -0.1% | 426,600 |
| 2017/06/28 | 1,160 | 1,160 | 1,146 | 1,158 | +2 | +0.2% | 531,000 |
| 2017/06/27 | 1,176 | 1,180 | 1,152 | 1,156 | -17 | -1.4% | 801,500 |
| 2017/06/26 | 1,190 | 1,196 | 1,171 | 1,173 | -20 | -1.7% | 583,800 |
| 2017/06/23 | 1,185 | 1,222 | 1,185 | 1,193 | -2 | -0.2% | 779,800 |
| 2017/06/22 | 1,188 | 1,196 | 1,184 | 1,195 | +11 | +0.9% | 273,300 |
| 2017/06/21 | 1,186 | 1,201 | 1,181 | 1,184 | +4 | +0.3% | 371,600 |
1951～
2000
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 | 219,300円 | +7.5% | +10.7% | 1.41% | 14.14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 | 735,000円 | +6.8% | +5.0% | 1.69% | 12.30倍 | 1.39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 | 285,000円 | +5.6% | +7.0% | 2.46% | 10.72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 | 291,900円 | +2.5% | +6.6% | 2.26% | 13.36倍 | 0.76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 | 306,500円 | +4.1% | +19.0% | 2.94% | 11.40倍 | 1.84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
