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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,214 | 1,229 | 1,192 | 1,224 | +36 | +3% | 168,800 |
| 2015/07/10 | 1,200 | 1,210 | 1,176 | 1,188 | -24 | -2% | 345,000 |
| 2015/07/09 | 1,208 | 1,222 | 1,180 | 1,212 | -19 | -1.5% | 356,000 |
| 2015/07/08 | 1,266 | 1,266 | 1,230 | 1,231 | -39 | -3.1% | 339,000 |
| 2015/07/07 | 1,263 | 1,282 | 1,249 | 1,270 | +32 | +2.6% | 447,400 |
| 2015/07/06 | 1,226 | 1,247 | 1,216 | 1,238 | -8 | -0.6% | 309,500 |
| 2015/07/03 | 1,250 | 1,269 | 1,240 | 1,246 | -18 | -1.4% | 415,400 |
| 2015/07/02 | 1,270 | 1,285 | 1,258 | 1,264 | +9 | +0.7% | 387,500 |
| 2015/07/01 | 1,236 | 1,265 | 1,236 | 1,255 | +23 | +1.9% | 628,800 |
| 2015/06/30 | 1,183 | 1,234 | 1,181 | 1,232 | +41 | +3.4% | 706,500 |
| 2015/06/29 | 1,154 | 1,220 | 1,153 | 1,191 | +7 | +0.6% | 1,015,100 |
| 2015/06/26 | 1,113 | 1,207 | 1,113 | 1,184 | +88 | +8% | 1,971,400 |
| 2015/06/25 | 1,075 | 1,115 | 1,067 | 1,096 | +30 | +2.8% | 1,032,300 |
| 2015/06/24 | 1,055 | 1,074 | 1,052 | 1,066 | +19 | +1.8% | 661,700 |
| 2015/06/23 | 1,070 | 1,072 | 1,033 | 1,047 | -28 | -2.6% | 1,062,000 |
| 2015/06/22 | 1,159 | 1,160 | 1,070 | 1,075 | -30 | -2.7% | 1,734,400 |
| 2015/06/19 | 1,099 | 1,111 | 1,083 | 1,105 | +12 | +1.1% | 351,400 |
| 2015/06/18 | 1,087 | 1,101 | 1,087 | 1,093 | +6 | +0.6% | 287,400 |
| 2015/06/17 | 1,085 | 1,103 | 1,080 | 1,087 | +9 | +0.8% | 418,300 |
| 2015/06/16 | 1,079 | 1,088 | 1,074 | 1,078 | +2 | +0.2% | 235,000 |
| 2015/06/15 | 1,068 | 1,091 | 1,062 | 1,076 | +6 | +0.6% | 752,400 |
| 2015/06/12 | 1,077 | 1,081 | 1,064 | 1,070 | -14 | -1.3% | 346,700 |
| 2015/06/11 | 1,091 | 1,097 | 1,073 | 1,084 | +5 | +0.5% | 445,100 |
| 2015/06/10 | 1,058 | 1,088 | 1,058 | 1,079 | +26 | +2.5% | 472,600 |
| 2015/06/09 | 1,080 | 1,082 | 1,046 | 1,053 | -32 | -2.9% | 463,700 |
| 2015/06/08 | 1,098 | 1,100 | 1,082 | 1,085 | -15 | -1.4% | 182,500 |
| 2015/06/05 | 1,091 | 1,103 | 1,091 | 1,100 | +1 | +0.1% | 143,700 |
| 2015/06/04 | 1,110 | 1,111 | 1,095 | 1,099 | -13 | -1.2% | 250,800 |
| 2015/06/03 | 1,126 | 1,135 | 1,108 | 1,112 | -19 | -1.7% | 214,600 |
| 2015/06/02 | 1,136 | 1,143 | 1,122 | 1,131 | -11 | -1% | 220,400 |
| 2015/06/01 | 1,149 | 1,169 | 1,126 | 1,142 | ±0 | ±0% | 246,000 |
| 2015/05/29 | 1,111 | 1,158 | 1,110 | 1,142 | +28 | +2.5% | 692,600 |
| 2015/05/28 | 1,126 | 1,128 | 1,109 | 1,114 | -7 | -0.6% | 149,000 |
| 2015/05/27 | 1,093 | 1,123 | 1,093 | 1,121 | +28 | +2.6% | 198,600 |
| 2015/05/26 | 1,100 | 1,109 | 1,092 | 1,093 | -5 | -0.5% | 243,900 |
| 2015/05/25 | 1,112 | 1,117 | 1,097 | 1,098 | -14 | -1.3% | 163,600 |
| 2015/05/22 | 1,111 | 1,119 | 1,087 | 1,112 | +5 | +0.5% | 465,100 |
| 2015/05/21 | 1,100 | 1,109 | 1,096 | 1,107 | +7 | +0.6% | 133,300 |
| 2015/05/20 | 1,116 | 1,118 | 1,096 | 1,100 | -16 | -1.4% | 231,100 |
| 2015/05/19 | 1,105 | 1,122 | 1,100 | 1,116 | +1 | +0.1% | 281,900 |
| 2015/05/18 | 1,110 | 1,120 | 1,107 | 1,115 | +16 | +1.5% | 174,600 |
| 2015/05/15 | 1,087 | 1,105 | 1,081 | 1,099 | +9 | +0.8% | 204,100 |
| 2015/05/14 | 1,106 | 1,115 | 1,086 | 1,090 | -27 | -2.4% | 235,100 |
| 2015/05/13 | 1,110 | 1,120 | 1,101 | 1,117 | +1 | +0.1% | 107,600 |
| 2015/05/12 | 1,127 | 1,127 | 1,109 | 1,116 | -11 | -1% | 75,500 |
| 2015/05/11 | 1,118 | 1,133 | 1,111 | 1,127 | +24 | +2.2% | 141,900 |
| 2015/05/08 | 1,092 | 1,119 | 1,092 | 1,103 | +12 | +1.1% | 253,400 |
| 2015/05/07 | 1,090 | 1,103 | 1,089 | 1,091 | -9 | -0.8% | 221,700 |
| 2015/05/01 | 1,105 | 1,105 | 1,093 | 1,100 | -11 | -1% | 233,000 |
| 2015/04/30 | 1,127 | 1,127 | 1,103 | 1,111 | -24 | -2.1% | 217,300 |
2401～
2450
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 | 213,100円 | +7.5% | +10.7% | 1.45% | 13.72倍 | 1.40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 | 720,000円 | +6.8% | +5.0% | 1.72% | 12.06倍 | 1.37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 | 94,000円 | +10.3% | +5.9% | 1.70% | 45.45倍 | 4.68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 | 155,200円 | +1.8% | -17.9% | 2.45% | 17.11倍 | 1.90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 | 363,000円 | +13.4% | +11.1% | 0.99% | 22.11倍 | 3.73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
