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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,549 | 1,598 | 1,535 | 1,583 | +61 | +4% | 685,000 |
| 2016/07/08 | 1,541 | 1,541 | 1,515 | 1,522 | -21 | -1.4% | 382,100 |
| 2016/07/07 | 1,533 | 1,552 | 1,513 | 1,543 | +12 | +0.8% | 482,900 |
| 2016/07/06 | 1,535 | 1,535 | 1,496 | 1,531 | -5 | -0.3% | 404,900 |
| 2016/07/05 | 1,532 | 1,567 | 1,514 | 1,536 | +15 | +1% | 530,400 |
| 2016/07/04 | 1,535 | 1,560 | 1,512 | 1,521 | -12 | -0.8% | 349,300 |
| 2016/07/01 | 1,490 | 1,535 | 1,490 | 1,533 | +85 | +5.9% | 836,200 |
| 2016/06/30 | 1,489 | 1,489 | 1,442 | 1,448 | -42 | -2.8% | 618,100 |
| 2016/06/29 | 1,516 | 1,520 | 1,482 | 1,490 | -26 | -1.7% | 438,900 |
| 2016/06/28 | 1,450 | 1,532 | 1,450 | 1,516 | +45 | +3.1% | 754,100 |
| 2016/06/27 | 1,440 | 1,484 | 1,433 | 1,471 | +38 | +2.7% | 680,300 |
| 2016/06/24 | 1,449 | 1,449 | 1,401 | 1,433 | +5 | +0.4% | 621,600 |
| 2016/06/23 | 1,472 | 1,472 | 1,416 | 1,428 | -43 | -2.9% | 645,800 |
| 2016/06/22 | 1,455 | 1,478 | 1,442 | 1,471 | +12 | +0.8% | 528,600 |
| 2016/06/21 | 1,422 | 1,460 | 1,406 | 1,459 | -4 | -0.3% | 899,400 |
| 2016/06/20 | 1,394 | 1,534 | 1,391 | 1,463 | +92 | +6.7% | 2,270,100 |
| 2016/06/17 | 1,300 | 1,381 | 1,293 | 1,371 | +205 | +17.6% | 2,428,900 |
| 2016/06/16 | 1,220 | 1,225 | 1,155 | 1,166 | -24 | -2% | 563,500 |
| 2016/06/15 | 1,166 | 1,198 | 1,162 | 1,190 | +12 | +1% | 327,100 |
| 2016/06/14 | 1,181 | 1,202 | 1,164 | 1,178 | -6 | -0.5% | 232,500 |
| 2016/06/13 | 1,210 | 1,214 | 1,184 | 1,184 | -39 | -3.2% | 147,700 |
| 2016/06/10 | 1,221 | 1,228 | 1,215 | 1,223 | +6 | +0.5% | 176,400 |
| 2016/06/09 | 1,211 | 1,226 | 1,204 | 1,217 | -1 | -0.1% | 177,200 |
| 2016/06/08 | 1,213 | 1,222 | 1,195 | 1,218 | ±0 | ±0% | 328,800 |
| 2016/06/07 | 1,241 | 1,241 | 1,209 | 1,218 | -18 | -1.5% | 236,800 |
| 2016/06/06 | 1,218 | 1,239 | 1,205 | 1,236 | +1 | +0.1% | 252,800 |
| 2016/06/03 | 1,226 | 1,250 | 1,226 | 1,235 | +13 | +1.1% | 348,900 |
| 2016/06/02 | 1,218 | 1,244 | 1,217 | 1,222 | -7 | -0.6% | 238,100 |
| 2016/06/01 | 1,232 | 1,250 | 1,226 | 1,229 | -5 | -0.4% | 316,300 |
| 2016/05/31 | 1,216 | 1,235 | 1,212 | 1,234 | +17 | +1.4% | 186,000 |
| 2016/05/30 | 1,216 | 1,237 | 1,209 | 1,217 | +10 | +0.8% | 180,500 |
| 2016/05/27 | 1,206 | 1,220 | 1,205 | 1,207 | -4 | -0.3% | 170,300 |
| 2016/05/26 | 1,212 | 1,224 | 1,204 | 1,211 | +2 | +0.2% | 226,200 |
| 2016/05/25 | 1,206 | 1,228 | 1,203 | 1,209 | +19 | +1.6% | 287,900 |
| 2016/05/24 | 1,219 | 1,219 | 1,170 | 1,190 | -28 | -2.3% | 425,100 |
| 2016/05/23 | 1,213 | 1,239 | 1,212 | 1,218 | +6 | +0.5% | 364,400 |
| 2016/05/20 | 1,224 | 1,232 | 1,209 | 1,212 | -7 | -0.6% | 258,000 |
| 2016/05/19 | 1,220 | 1,228 | 1,207 | 1,219 | +12 | +1% | 173,800 |
| 2016/05/18 | 1,206 | 1,215 | 1,191 | 1,207 | +1 | +0.1% | 186,500 |
| 2016/05/17 | 1,229 | 1,229 | 1,198 | 1,206 | -23 | -1.9% | 266,600 |
| 2016/05/16 | 1,240 | 1,247 | 1,224 | 1,229 | -8 | -0.6% | 360,500 |
| 2016/05/13 | 1,248 | 1,261 | 1,227 | 1,237 | -6 | -0.5% | 326,000 |
| 2016/05/12 | 1,250 | 1,257 | 1,239 | 1,243 | -27 | -2.1% | 239,200 |
| 2016/05/11 | 1,282 | 1,295 | 1,264 | 1,270 | +2 | +0.2% | 363,100 |
| 2016/05/10 | 1,237 | 1,268 | 1,237 | 1,268 | +40 | +3.3% | 279,300 |
| 2016/05/09 | 1,234 | 1,235 | 1,213 | 1,228 | -7 | -0.6% | 291,000 |
| 2016/05/06 | 1,221 | 1,238 | 1,218 | 1,235 | +10 | +0.8% | 375,700 |
| 2016/05/02 | 1,230 | 1,235 | 1,213 | 1,225 | -24 | -1.9% | 344,600 |
| 2016/04/28 | 1,247 | 1,268 | 1,227 | 1,249 | +2 | +0.2% | 440,200 |
| 2016/04/27 | 1,270 | 1,277 | 1,245 | 1,247 | -13 | -1% | 385,100 |
2201～
2250
件表示中 / 6280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 | 217,000円 | +7.5% | +10.7% | 1.43% | 13.99倍 | 1.43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 |
| コメリ | 298,400円 | +3.1% | +6.5% | 1.88% | 9.69倍 | 0.57倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ネクステージ | 194,400円 | +11.3% | +34.2% | 1.75% | 14.05倍 | 2.16倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 平和堂 | 290,900円 | +2.5% | +6.6% | 2.27% | 13.37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 |
| 物語コーポ | 378,000円 | +13.4% | +11.1% | 0.95% | 23.03倍 | 3.89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
