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 |
|---|---|---|---|---|---|---|---|
| 2008/01/30 | 1,044 | 1,052 | 1,025 | 1,037 | -27 | -2.5% | 502,000 |
| 2008/01/29 | 1,066 | 1,070 | 1,035 | 1,064 | +31 | +3% | 398,700 |
| 2008/01/28 | 1,041 | 1,073 | 1,030 | 1,033 | -44 | -4.1% | 259,500 |
| 2008/01/25 | 1,067 | 1,077 | 1,035 | 1,077 | +23 | +2.2% | 316,400 |
| 2008/01/24 | 1,040 | 1,068 | 1,029 | 1,054 | +44 | +4.4% | 387,200 |
| 2008/01/23 | 1,029 | 1,040 | 1,000 | 1,010 | +19 | +1.9% | 442,000 |
| 2008/01/22 | 1,000 | 1,035 | 986 | 991 | -50 | -4.8% | 258,200 |
| 2008/01/21 | 1,060 | 1,082 | 1,039 | 1,041 | -39 | -3.6% | 347,700 |
| 2008/01/18 | 1,005 | 1,088 | 989 | 1,080 | +35 | +3.3% | 591,800 |
| 2008/01/17 | 1,012 | 1,045 | 1,000 | 1,045 | +13 | +1.3% | 621,800 |
| 2008/01/16 | 968 | 1,053 | 960 | 1,032 | -56 | -5.1% | 649,300 |
| 2008/01/15 | 1,132 | 1,140 | 1,080 | 1,088 | -32 | -2.9% | 734,900 |
| 2008/01/11 | 1,191 | 1,193 | 1,104 | 1,120 | -92 | -7.6% | 606,400 |
| 2008/01/10 | 1,183 | 1,233 | 1,182 | 1,212 | +30 | +2.5% | 706,200 |
| 2008/01/09 | 1,159 | 1,204 | 1,150 | 1,182 | +22 | +1.9% | 680,400 |
| 2008/01/08 | 1,164 | 1,190 | 1,129 | 1,160 | -30 | -2.5% | 630,700 |
| 2008/01/07 | 1,168 | 1,210 | 1,149 | 1,190 | +34 | +2.9% | 671,500 |
| 2008/01/04 | 1,242 | 1,242 | 1,154 | 1,156 | -76 | -6.2% | 255,300 |
| 2007/12/28 | 1,220 | 1,239 | 1,217 | 1,232 | +13 | +1.1% | 219,200 |
| 2007/12/27 | 1,219 | 1,239 | 1,212 | 1,219 | -20 | -1.6% | 470,400 |
| 2007/12/26 | 1,230 | 1,244 | 1,216 | 1,239 | +2 | +0.2% | 551,600 |
| 2007/12/25 | 1,275 | 1,298 | 1,233 | 1,237 | -38 | -3% | 384,300 |
| 2007/12/21 | 1,275 | 1,282 | 1,242 | 1,275 | +40 | +3.2% | 697,000 |
| 2007/12/20 | 1,280 | 1,281 | 1,224 | 1,235 | -55 | -4.3% | 896,000 |
| 2007/12/19 | 1,334 | 1,334 | 1,284 | 1,290 | -5 | -0.4% | 653,800 |
| 2007/12/18 | 1,261 | 1,324 | 1,260 | 1,295 | +14 | +1.1% | 628,300 |
| 2007/12/17 | 1,330 | 1,342 | 1,263 | 1,281 | -68 | -5% | 1,103,100 |
| 2007/12/14 | 1,355 | 1,386 | 1,348 | 1,349 | -27 | -2% | 896,800 |
| 2007/12/13 | 1,411 | 1,426 | 1,371 | 1,376 | -55 | -3.8% | 807,400 |
| 2007/12/12 | 1,414 | 1,433 | 1,409 | 1,431 | -23 | -1.6% | 546,100 |
| 2007/12/11 | 1,428 | 1,464 | 1,419 | 1,454 | +15 | +1% | 710,300 |
| 2007/12/10 | 1,460 | 1,479 | 1,421 | 1,439 | -51 | -3.4% | 1,030,100 |
| 2007/12/07 | 1,496 | 1,516 | 1,470 | 1,490 | -26 | -1.7% | 865,000 |
| 2007/12/06 | 1,510 | 1,537 | 1,493 | 1,516 | -41 | -2.6% | 792,200 |
| 2007/12/05 | 1,530 | 1,567 | 1,509 | 1,557 | +18 | +1.2% | 464,800 |
| 2007/12/04 | 1,563 | 1,587 | 1,533 | 1,539 | -54 | -3.4% | 313,500 |
| 2007/12/03 | 1,599 | 1,618 | 1,578 | 1,593 | +35 | +2.2% | 386,200 |
| 2007/11/30 | 1,580 | 1,620 | 1,548 | 1,558 | -18 | -1.1% | 579,500 |
| 2007/11/29 | 1,500 | 1,587 | 1,492 | 1,576 | +62 | +4.1% | 570,600 |
| 2007/11/28 | 1,441 | 1,523 | 1,441 | 1,514 | +53 | +3.6% | 760,700 |
| 2007/11/27 | 1,425 | 1,463 | 1,405 | 1,461 | +35 | +2.5% | 1,038,300 |
| 2007/11/26 | 1,501 | 1,501 | 1,400 | 1,426 | -165 | -10.4% | 2,531,000 |
| 2007/11/22 | 1,535 | 1,605 | 1,524 | 1,591 | +56 | +3.6% | 730,600 |
| 2007/11/21 | 1,501 | 1,549 | 1,501 | 1,535 | +13 | +0.9% | 362,900 |
| 2007/11/20 | 1,501 | 1,528 | 1,476 | 1,522 | +4 | +0.3% | 214,300 |
| 2007/11/19 | 1,518 | 1,554 | 1,510 | 1,518 | -14 | -0.9% | 202,500 |
| 2007/11/16 | 1,536 | 1,545 | 1,503 | 1,532 | +1 | +0.1% | 434,900 |
| 2007/11/15 | 1,530 | 1,547 | 1,524 | 1,531 | +8 | +0.5% | 384,200 |
| 2007/11/14 | 1,502 | 1,536 | 1,501 | 1,523 | +22 | +1.5% | 425,200 |
| 2007/11/13 | 1,465 | 1,523 | 1,465 | 1,501 | +16 | +1.1% | 445,200 |
4301～
4350
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
