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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,188 | 1,196 | 1,168 | 1,193 | -13 | -1.1% | 440,200 |
| 2015/08/17 | 1,165 | 1,208 | 1,165 | 1,206 | +17 | +1.4% | 666,800 |
| 2015/08/14 | 1,181 | 1,209 | 1,177 | 1,189 | +7 | +0.6% | 354,600 |
| 2015/08/13 | 1,161 | 1,188 | 1,155 | 1,182 | +19 | +1.6% | 281,700 |
| 2015/08/12 | 1,180 | 1,187 | 1,153 | 1,163 | -35 | -2.9% | 396,800 |
| 2015/08/11 | 1,174 | 1,206 | 1,174 | 1,198 | +26 | +2.2% | 258,400 |
| 2015/08/10 | 1,170 | 1,186 | 1,166 | 1,172 | -2 | -0.2% | 363,000 |
| 2015/08/07 | 1,199 | 1,199 | 1,170 | 1,174 | -19 | -1.6% | 282,100 |
| 2015/08/06 | 1,214 | 1,217 | 1,192 | 1,193 | -19 | -1.6% | 178,700 |
| 2015/08/05 | 1,243 | 1,248 | 1,209 | 1,212 | -30 | -2.4% | 224,500 |
| 2015/08/04 | 1,212 | 1,247 | 1,203 | 1,242 | +30 | +2.5% | 170,200 |
| 2015/08/03 | 1,193 | 1,217 | 1,193 | 1,212 | +19 | +1.6% | 151,000 |
| 2015/07/31 | 1,208 | 1,208 | 1,182 | 1,193 | -17 | -1.4% | 229,200 |
| 2015/07/30 | 1,223 | 1,233 | 1,207 | 1,210 | +9 | +0.7% | 197,000 |
| 2015/07/29 | 1,186 | 1,205 | 1,181 | 1,201 | +15 | +1.3% | 172,600 |
| 2015/07/28 | 1,162 | 1,194 | 1,158 | 1,186 | +13 | +1.1% | 221,800 |
| 2015/07/27 | 1,200 | 1,205 | 1,163 | 1,173 | -40 | -3.3% | 463,100 |
| 2015/07/24 | 1,235 | 1,240 | 1,209 | 1,213 | -29 | -2.3% | 231,000 |
| 2015/07/23 | 1,241 | 1,256 | 1,231 | 1,242 | +1 | +0.1% | 295,200 |
| 2015/07/22 | 1,238 | 1,257 | 1,233 | 1,241 | -5 | -0.4% | 174,800 |
| 2015/07/21 | 1,240 | 1,256 | 1,225 | 1,246 | +7 | +0.6% | 221,300 |
| 2015/07/17 | 1,248 | 1,257 | 1,228 | 1,239 | -2 | -0.2% | 164,500 |
| 2015/07/16 | 1,240 | 1,248 | 1,208 | 1,241 | -6 | -0.5% | 248,700 |
| 2015/07/15 | 1,239 | 1,267 | 1,220 | 1,247 | +8 | +0.6% | 268,000 |
| 2015/07/14 | 1,249 | 1,250 | 1,221 | 1,239 | +15 | +1.2% | 316,800 |
| 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 |
2451～
2500
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
