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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 1,389 | 1,394 | 1,373 | 1,379 | -2 | -0.1% | 343,400 |
| 2017/01/24 | 1,389 | 1,390 | 1,378 | 1,381 | -10 | -0.7% | 373,500 |
| 2017/01/23 | 1,395 | 1,400 | 1,391 | 1,391 | -1 | -0.1% | 290,900 |
| 2017/01/20 | 1,398 | 1,403 | 1,387 | 1,392 | -12 | -0.9% | 427,300 |
| 2017/01/19 | 1,419 | 1,419 | 1,401 | 1,404 | -21 | -1.5% | 540,700 |
| 2017/01/18 | 1,404 | 1,428 | 1,404 | 1,425 | +22 | +1.6% | 640,800 |
| 2017/01/17 | 1,407 | 1,412 | 1,399 | 1,403 | -4 | -0.3% | 481,400 |
| 2017/01/16 | 1,409 | 1,418 | 1,405 | 1,407 | -8 | -0.6% | 361,800 |
| 2017/01/13 | 1,406 | 1,420 | 1,406 | 1,415 | +7 | +0.5% | 447,000 |
| 2017/01/12 | 1,414 | 1,418 | 1,406 | 1,408 | -14 | -1% | 372,200 |
| 2017/01/11 | 1,424 | 1,426 | 1,414 | 1,422 | -10 | -0.7% | 331,500 |
| 2017/01/10 | 1,417 | 1,435 | 1,417 | 1,432 | +25 | +1.8% | 495,200 |
| 2017/01/06 | 1,400 | 1,413 | 1,392 | 1,407 | +7 | +0.5% | 662,600 |
| 2017/01/05 | 1,406 | 1,412 | 1,384 | 1,400 | -6 | -0.4% | 652,900 |
| 2017/01/04 | 1,403 | 1,414 | 1,395 | 1,406 | +4 | +0.3% | 422,100 |
| 2016/12/30 | 1,394 | 1,412 | 1,387 | 1,402 | -6 | -0.4% | 275,000 |
| 2016/12/29 | 1,410 | 1,415 | 1,394 | 1,408 | -16 | -1.1% | 329,300 |
| 2016/12/28 | 1,417 | 1,434 | 1,414 | 1,424 | +10 | +0.7% | 227,900 |
| 2016/12/27 | 1,427 | 1,437 | 1,410 | 1,414 | -13 | -0.9% | 502,100 |
| 2016/12/26 | 1,443 | 1,449 | 1,427 | 1,427 | -16 | -1.1% | 294,700 |
| 2016/12/22 | 1,465 | 1,465 | 1,435 | 1,443 | -24 | -1.6% | 486,400 |
| 2016/12/21 | 1,478 | 1,478 | 1,465 | 1,467 | -2 | -0.1% | 233,600 |
| 2016/12/20 | 1,466 | 1,473 | 1,453 | 1,469 | +3 | +0.2% | 418,800 |
| 2016/12/19 | 1,464 | 1,502 | 1,454 | 1,466 | -23 | -1.5% | 982,400 |
| 2016/12/16 | 1,500 | 1,514 | 1,486 | 1,489 | +1 | +0.1% | 577,200 |
| 2016/12/15 | 1,465 | 1,488 | 1,458 | 1,488 | +6 | +0.4% | 506,400 |
| 2016/12/14 | 1,465 | 1,486 | 1,462 | 1,482 | -2 | -0.1% | 260,300 |
| 2016/12/13 | 1,460 | 1,492 | 1,450 | 1,484 | +38 | +2.6% | 396,800 |
| 2016/12/12 | 1,443 | 1,452 | 1,435 | 1,446 | +4 | +0.3% | 338,800 |
| 2016/12/09 | 1,425 | 1,447 | 1,415 | 1,442 | -10 | -0.7% | 245,800 |
| 2016/12/08 | 1,450 | 1,466 | 1,444 | 1,452 | +9 | +0.6% | 235,400 |
| 2016/12/07 | 1,448 | 1,456 | 1,436 | 1,443 | -12 | -0.8% | 182,000 |
| 2016/12/06 | 1,469 | 1,473 | 1,448 | 1,455 | +8 | +0.6% | 225,400 |
| 2016/12/05 | 1,478 | 1,480 | 1,437 | 1,447 | -36 | -2.4% | 301,300 |
| 2016/12/02 | 1,485 | 1,495 | 1,470 | 1,483 | +5 | +0.3% | 295,100 |
| 2016/12/01 | 1,479 | 1,487 | 1,465 | 1,478 | -2 | -0.1% | 269,600 |
| 2016/11/30 | 1,500 | 1,500 | 1,474 | 1,480 | -31 | -2.1% | 396,800 |
| 2016/11/29 | 1,497 | 1,512 | 1,479 | 1,511 | -7 | -0.5% | 418,200 |
| 2016/11/28 | 1,492 | 1,525 | 1,491 | 1,518 | +38 | +2.6% | 515,700 |
| 2016/11/25 | 1,475 | 1,480 | 1,457 | 1,480 | +4 | +0.3% | 207,200 |
| 2016/11/24 | 1,481 | 1,485 | 1,469 | 1,476 | -32 | -2.1% | 313,600 |
| 2016/11/22 | 1,509 | 1,530 | 1,465 | 1,508 | +29 | +2% | 585,600 |
| 2016/11/21 | 1,440 | 1,482 | 1,440 | 1,479 | +55 | +3.9% | 492,100 |
| 2016/11/18 | 1,424 | 1,428 | 1,405 | 1,424 | +4 | +0.3% | 313,000 |
| 2016/11/17 | 1,390 | 1,427 | 1,390 | 1,420 | +12 | +0.9% | 288,200 |
| 2016/11/16 | 1,404 | 1,422 | 1,394 | 1,408 | +4 | +0.3% | 302,100 |
| 2016/11/15 | 1,405 | 1,407 | 1,385 | 1,404 | +14 | +1% | 256,600 |
| 2016/11/14 | 1,387 | 1,400 | 1,387 | 1,390 | +3 | +0.2% | 211,200 |
| 2016/11/11 | 1,420 | 1,421 | 1,376 | 1,387 | -24 | -1.7% | 292,800 |
| 2016/11/10 | 1,422 | 1,432 | 1,393 | 1,411 | +15 | +1.1% | 350,300 |
2101～
2150
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 | 217,400円 | +7.5% | +10.7% | 1.43% | 14.02倍 | 1.44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 | 740,000円 | +6.8% | +5.0% | 1.68% | 12.38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 | 285,700円 | +5.6% | +7.0% | 2.45% | 10.75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 | 292,500円 | +2.5% | +6.6% | 2.26% | 13.39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
