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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 982 | 984 | 961 | 967 | -21 | -2.1% | 226,500 |
| 2016/01/18 | 959 | 992 | 956 | 988 | +13 | +1.3% | 254,500 |
| 2016/01/15 | 999 | 1,008 | 970 | 975 | -11 | -1.1% | 291,700 |
| 2016/01/14 | 997 | 997 | 975 | 986 | -29 | -2.9% | 255,400 |
| 2016/01/13 | 992 | 1,018 | 991 | 1,015 | +33 | +3.4% | 187,300 |
| 2016/01/12 | 999 | 1,007 | 980 | 982 | -22 | -2.2% | 291,300 |
| 2016/01/08 | 1,005 | 1,023 | 997 | 1,004 | -5 | -0.5% | 224,200 |
| 2016/01/07 | 1,021 | 1,030 | 1,006 | 1,009 | -21 | -2% | 241,800 |
| 2016/01/06 | 1,017 | 1,034 | 1,015 | 1,030 | +17 | +1.7% | 233,000 |
| 2016/01/05 | 1,033 | 1,036 | 1,013 | 1,013 | -26 | -2.5% | 360,300 |
| 2016/01/04 | 1,051 | 1,062 | 1,036 | 1,039 | -12 | -1.1% | 284,300 |
| 2015/12/30 | 1,039 | 1,055 | 1,030 | 1,051 | +14 | +1.4% | 134,700 |
| 2015/12/29 | 1,027 | 1,044 | 1,020 | 1,037 | +9 | +0.9% | 166,400 |
| 2015/12/28 | 1,036 | 1,037 | 1,012 | 1,028 | +1 | +0.1% | 226,400 |
| 2015/12/25 | 1,035 | 1,045 | 1,023 | 1,027 | -6 | -0.6% | 161,900 |
| 2015/12/24 | 1,050 | 1,053 | 1,031 | 1,033 | -3 | -0.3% | 209,400 |
| 2015/12/22 | 1,039 | 1,045 | 1,026 | 1,036 | +7 | +0.7% | 420,800 |
| 2015/12/21 | 1,053 | 1,065 | 1,022 | 1,029 | -41 | -3.8% | 580,300 |
| 2015/12/18 | 1,098 | 1,119 | 1,068 | 1,070 | -38 | -3.4% | 499,000 |
| 2015/12/17 | 1,105 | 1,115 | 1,069 | 1,108 | +38 | +3.6% | 667,700 |
| 2015/12/16 | 1,070 | 1,082 | 1,053 | 1,070 | +10 | +0.9% | 334,000 |
| 2015/12/15 | 1,073 | 1,089 | 1,051 | 1,060 | -22 | -2% | 299,400 |
| 2015/12/14 | 1,084 | 1,088 | 1,071 | 1,082 | -17 | -1.5% | 244,900 |
| 2015/12/11 | 1,110 | 1,111 | 1,090 | 1,099 | -3 | -0.3% | 279,800 |
| 2015/12/10 | 1,100 | 1,108 | 1,090 | 1,102 | -3 | -0.3% | 236,500 |
| 2015/12/09 | 1,126 | 1,130 | 1,093 | 1,105 | -16 | -1.4% | 301,900 |
| 2015/12/08 | 1,149 | 1,152 | 1,118 | 1,121 | -21 | -1.8% | 244,500 |
| 2015/12/07 | 1,135 | 1,148 | 1,130 | 1,142 | +12 | +1.1% | 265,400 |
| 2015/12/04 | 1,125 | 1,138 | 1,114 | 1,130 | -8 | -0.7% | 327,800 |
| 2015/12/03 | 1,126 | 1,139 | 1,112 | 1,138 | +12 | +1.1% | 349,800 |
| 2015/12/02 | 1,115 | 1,136 | 1,096 | 1,126 | +9 | +0.8% | 324,700 |
| 2015/12/01 | 1,114 | 1,123 | 1,097 | 1,117 | -4 | -0.4% | 357,900 |
| 2015/11/30 | 1,115 | 1,131 | 1,103 | 1,121 | +3 | +0.3% | 404,400 |
| 2015/11/27 | 1,122 | 1,129 | 1,118 | 1,118 | -3 | -0.3% | 136,000 |
| 2015/11/26 | 1,122 | 1,125 | 1,114 | 1,121 | +4 | +0.4% | 269,600 |
| 2015/11/25 | 1,124 | 1,125 | 1,113 | 1,117 | -6 | -0.5% | 181,000 |
| 2015/11/24 | 1,128 | 1,134 | 1,116 | 1,123 | +6 | +0.5% | 232,500 |
| 2015/11/20 | 1,110 | 1,122 | 1,105 | 1,117 | +4 | +0.4% | 264,600 |
| 2015/11/19 | 1,096 | 1,117 | 1,096 | 1,113 | +22 | +2% | 136,700 |
| 2015/11/18 | 1,110 | 1,118 | 1,084 | 1,091 | -8 | -0.7% | 298,700 |
| 2015/11/17 | 1,121 | 1,122 | 1,088 | 1,099 | -12 | -1.1% | 275,100 |
| 2015/11/16 | 1,102 | 1,114 | 1,098 | 1,111 | -8 | -0.7% | 138,300 |
| 2015/11/13 | 1,125 | 1,131 | 1,114 | 1,119 | -10 | -0.9% | 143,300 |
| 2015/11/12 | 1,142 | 1,149 | 1,124 | 1,129 | -16 | -1.4% | 173,900 |
| 2015/11/11 | 1,139 | 1,162 | 1,138 | 1,145 | +7 | +0.6% | 174,700 |
| 2015/11/10 | 1,140 | 1,146 | 1,133 | 1,138 | -3 | -0.3% | 234,700 |
| 2015/11/09 | 1,133 | 1,163 | 1,131 | 1,141 | +26 | +2.3% | 365,900 |
| 2015/11/06 | 1,134 | 1,137 | 1,113 | 1,115 | -24 | -2.1% | 326,500 |
| 2015/11/05 | 1,110 | 1,141 | 1,101 | 1,139 | +38 | +3.5% | 314,700 |
| 2015/11/04 | 1,093 | 1,129 | 1,089 | 1,101 | +38 | +3.6% | 399,200 |
2351～
2400
件表示中 / 6312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 | 217,500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 | 739,000円 | +6.8% | +5.0% | 1.68% | 12.37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 | 285,500円 | +5.6% | +7.0% | 2.45% | 10.74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 | 291,500円 | +2.5% | +6.6% | 2.26% | 13.35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 | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36倍 | 1.83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
