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 |
|---|---|---|---|---|---|---|---|
| 2008/06/25 | 1,050 | 1,058 | 1,005 | 1,030 | -27 | -2.6% | 718,400 |
| 2008/06/24 | 1,100 | 1,103 | 1,045 | 1,057 | -73 | -6.5% | 1,088,000 |
| 2008/06/23 | 1,058 | 1,130 | 1,052 | 1,130 | -68 | -5.7% | 937,700 |
| 2008/06/20 | 1,225 | 1,225 | 1,187 | 1,198 | +8 | +0.7% | 228,300 |
| 2008/06/19 | 1,218 | 1,218 | 1,185 | 1,190 | -32 | -2.6% | 374,600 |
| 2008/06/18 | 1,241 | 1,245 | 1,217 | 1,222 | -32 | -2.6% | 309,700 |
| 2008/06/17 | 1,240 | 1,271 | 1,228 | 1,254 | +7 | +0.6% | 299,600 |
| 2008/06/16 | 1,296 | 1,300 | 1,237 | 1,247 | -31 | -2.4% | 313,000 |
| 2008/06/13 | 1,262 | 1,282 | 1,252 | 1,278 | -3 | -0.2% | 426,300 |
| 2008/06/12 | 1,288 | 1,288 | 1,257 | 1,281 | -27 | -2.1% | 271,600 |
| 2008/06/11 | 1,326 | 1,337 | 1,295 | 1,308 | +2 | +0.2% | 369,400 |
| 2008/06/10 | 1,308 | 1,320 | 1,291 | 1,306 | +18 | +1.4% | 368,700 |
| 2008/06/09 | 1,292 | 1,329 | 1,280 | 1,288 | -24 | -1.8% | 303,400 |
| 2008/06/06 | 1,310 | 1,317 | 1,298 | 1,312 | +12 | +0.9% | 299,000 |
| 2008/06/05 | 1,280 | 1,305 | 1,271 | 1,300 | +44 | +3.5% | 310,300 |
| 2008/06/04 | 1,254 | 1,284 | 1,249 | 1,256 | -5 | -0.4% | 433,400 |
| 2008/06/03 | 1,242 | 1,277 | 1,240 | 1,261 | +21 | +1.7% | 426,400 |
| 2008/06/02 | 1,257 | 1,265 | 1,237 | 1,240 | -4 | -0.3% | 713,200 |
| 2008/05/30 | 1,268 | 1,277 | 1,233 | 1,244 | +22 | +1.8% | 507,100 |
| 2008/05/29 | 1,200 | 1,235 | 1,193 | 1,222 | +42 | +3.6% | 544,900 |
| 2008/05/28 | 1,235 | 1,238 | 1,176 | 1,180 | -35 | -2.9% | 470,200 |
| 2008/05/27 | 1,268 | 1,270 | 1,209 | 1,215 | -18 | -1.5% | 273,400 |
| 2008/05/26 | 1,228 | 1,243 | 1,209 | 1,233 | -8 | -0.6% | 425,700 |
| 2008/05/23 | 1,247 | 1,270 | 1,238 | 1,241 | -3 | -0.2% | 292,200 |
| 2008/05/22 | 1,250 | 1,256 | 1,217 | 1,244 | -14 | -1.1% | 323,900 |
| 2008/05/21 | 1,280 | 1,288 | 1,250 | 1,258 | -34 | -2.6% | 338,600 |
| 2008/05/20 | 1,339 | 1,342 | 1,291 | 1,292 | -50 | -3.7% | 441,500 |
| 2008/05/19 | 1,384 | 1,390 | 1,336 | 1,342 | -42 | -3% | 369,300 |
| 2008/05/16 | 1,405 | 1,411 | 1,380 | 1,384 | +7 | +0.5% | 412,500 |
| 2008/05/15 | 1,385 | 1,390 | 1,350 | 1,377 | -18 | -1.3% | 246,100 |
| 2008/05/14 | 1,410 | 1,420 | 1,368 | 1,395 | -10 | -0.7% | 509,500 |
| 2008/05/13 | 1,388 | 1,408 | 1,380 | 1,405 | +33 | +2.4% | 307,200 |
| 2008/05/12 | 1,370 | 1,390 | 1,365 | 1,372 | -3 | -0.2% | 244,400 |
| 2008/05/09 | 1,366 | 1,387 | 1,352 | 1,375 | +28 | +2.1% | 592,200 |
| 2008/05/08 | 1,354 | 1,360 | 1,338 | 1,347 | -12 | -0.9% | 229,900 |
| 2008/05/07 | 1,335 | 1,366 | 1,330 | 1,359 | +55 | +4.2% | 771,800 |
| 2008/05/02 | 1,327 | 1,329 | 1,299 | 1,304 | +17 | +1.3% | 411,200 |
| 2008/05/01 | 1,305 | 1,305 | 1,276 | 1,287 | -17 | -1.3% | 684,900 |
| 2008/04/30 | 1,274 | 1,307 | 1,262 | 1,304 | +49 | +3.9% | 680,000 |
| 2008/04/28 | 1,250 | 1,270 | 1,240 | 1,255 | ±0 | ±0% | 342,500 |
| 2008/04/25 | 1,235 | 1,268 | 1,233 | 1,255 | +45 | +3.7% | 662,800 |
| 2008/04/24 | 1,193 | 1,228 | 1,191 | 1,210 | +44 | +3.8% | 1,048,100 |
| 2008/04/23 | 1,190 | 1,190 | 1,159 | 1,166 | -32 | -2.7% | 845,200 |
| 2008/04/22 | 1,216 | 1,220 | 1,182 | 1,198 | -42 | -3.4% | 959,100 |
| 2008/04/21 | 1,237 | 1,250 | 1,217 | 1,240 | -2 | -0.2% | 767,100 |
| 2008/04/18 | 1,290 | 1,306 | 1,236 | 1,242 | -28 | -2.2% | 777,000 |
| 2008/04/17 | 1,355 | 1,377 | 1,255 | 1,270 | -84 | -6.2% | 842,100 |
| 2008/04/16 | 1,336 | 1,385 | 1,329 | 1,354 | +98 | +7.8% | 996,700 |
| 2008/04/15 | 1,232 | 1,257 | 1,212 | 1,256 | +10 | +0.8% | 339,000 |
| 2008/04/14 | 1,186 | 1,246 | 1,186 | 1,246 | ±0 | ±0% | 237,600 |
4201～
4250
件表示中 / 6310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 | 219,000円 | +7.5% | +10.7% | 1.42% | 14.12倍 | 1.45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 |
| バローＨＤ | 283,600円 | +5.6% | +7.0% | 2.47% | 10.67倍 | 0.87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 | 296,300円 | +2.5% | +6.6% | 2.23% | 13.57倍 | 0.77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 | 309,000円 | +4.1% | +19.0% | 2.91% | 11.49倍 | 1.85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 |
| アスクル | 157,100円 | +3.9% | -24.0% | 2.42% | 21.31倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
