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 |
|---|---|---|---|---|---|---|---|
| 2007/11/12 | 1,501 | 1,501 | 1,470 | 1,485 | -20 | -1.3% | 422,200 |
| 2007/11/09 | 1,514 | 1,518 | 1,491 | 1,505 | -9 | -0.6% | 441,900 |
| 2007/11/08 | 1,508 | 1,526 | 1,499 | 1,514 | -24 | -1.6% | 343,200 |
| 2007/11/07 | 1,547 | 1,547 | 1,522 | 1,538 | ±0 | ±0% | 297,200 |
| 2007/11/06 | 1,475 | 1,556 | 1,475 | 1,538 | +54 | +3.6% | 493,200 |
| 2007/11/05 | 1,510 | 1,510 | 1,468 | 1,484 | -26 | -1.7% | 468,800 |
| 2007/11/02 | 1,500 | 1,530 | 1,480 | 1,510 | -50 | -3.2% | 610,700 |
| 2007/11/01 | 1,547 | 1,574 | 1,547 | 1,560 | +15 | +1% | 404,100 |
| 2007/10/31 | 1,508 | 1,555 | 1,481 | 1,545 | +28 | +1.8% | 354,700 |
| 2007/10/30 | 1,471 | 1,521 | 1,457 | 1,517 | +28 | +1.9% | 679,200 |
| 2007/10/29 | 1,473 | 1,498 | 1,472 | 1,489 | +24 | +1.6% | 376,500 |
| 2007/10/26 | 1,478 | 1,486 | 1,437 | 1,465 | -43 | -2.9% | 706,300 |
| 2007/10/25 | 1,488 | 1,511 | 1,480 | 1,508 | +28 | +1.9% | 841,200 |
| 2007/10/24 | 1,480 | 1,490 | 1,456 | 1,480 | +66 | +4.7% | 1,057,600 |
| 2007/10/23 | 1,359 | 1,417 | 1,350 | 1,414 | +56 | +4.1% | 561,700 |
| 2007/10/22 | 1,345 | 1,367 | 1,327 | 1,358 | -22 | -1.6% | 718,600 |
| 2007/10/19 | 1,386 | 1,393 | 1,362 | 1,380 | -19 | -1.4% | 306,100 |
| 2007/10/18 | 1,381 | 1,414 | 1,381 | 1,399 | +14 | +1% | 631,400 |
| 2007/10/17 | 1,401 | 1,416 | 1,369 | 1,385 | -16 | -1.1% | 711,700 |
| 2007/10/16 | 1,446 | 1,446 | 1,400 | 1,401 | -42 | -2.9% | 766,300 |
| 2007/10/15 | 1,423 | 1,447 | 1,423 | 1,443 | +21 | +1.5% | 559,100 |
| 2007/10/12 | 1,415 | 1,435 | 1,403 | 1,422 | -22 | -1.5% | 728,400 |
| 2007/10/11 | 1,464 | 1,465 | 1,407 | 1,444 | -22 | -1.5% | 1,010,800 |
| 2007/10/10 | 1,429 | 1,504 | 1,400 | 1,466 | +54 | +3.8% | 1,491,900 |
| 2007/10/09 | 1,385 | 1,437 | 1,385 | 1,412 | +28 | +2% | 883,100 |
| 2007/10/05 | 1,370 | 1,407 | 1,362 | 1,384 | +29 | +2.1% | 710,700 |
| 2007/10/04 | 1,382 | 1,398 | 1,344 | 1,355 | -67 | -4.7% | 1,352,400 |
| 2007/10/03 | 1,430 | 1,440 | 1,403 | 1,422 | -22 | -1.5% | 1,042,200 |
| 2007/10/02 | 1,451 | 1,469 | 1,430 | 1,444 | -12 | -0.8% | 715,900 |
| 2007/10/01 | 1,459 | 1,490 | 1,437 | 1,456 | -1 | -0.1% | 374,000 |
| 2007/09/28 | 1,464 | 1,518 | 1,438 | 1,457 | +33 | +2.3% | 909,300 |
| 2007/09/27 | 1,420 | 1,430 | 1,361 | 1,424 | -16 | -1.1% | 1,270,400 |
| 2007/09/26 | 1,370 | 1,455 | 1,361 | 1,440 | +71 | +5.2% | 1,160,200 |
| 2007/09/25 | 1,366 | 1,380 | 1,330 | 1,369 | -17 | -1.2% | 632,800 |
| 2007/09/21 | 1,352 | 1,397 | 1,352 | 1,386 | -11 | -0.8% | 522,900 |
| 2007/09/20 | 1,418 | 1,426 | 1,385 | 1,397 | -20 | -1.4% | 936,100 |
| 2007/09/19 | 1,439 | 1,470 | 1,402 | 1,417 | -18 | -1.3% | 709,100 |
| 2007/09/18 | 1,470 | 1,483 | 1,425 | 1,435 | -54 | -3.6% | 1,078,300 |
| 2007/09/14 | 1,453 | 1,508 | 1,453 | 1,489 | +37 | +2.5% | 924,300 |
| 2007/09/13 | 1,501 | 1,501 | 1,435 | 1,452 | -42 | -2.8% | 1,311,300 |
| 2007/09/12 | 1,466 | 1,515 | 1,457 | 1,494 | +31 | +2.1% | 703,700 |
| 2007/09/11 | 1,436 | 1,473 | 1,429 | 1,463 | +22 | +1.5% | 531,400 |
| 2007/09/10 | 1,418 | 1,455 | 1,418 | 1,441 | -14 | -1% | 358,000 |
| 2007/09/07 | 1,453 | 1,475 | 1,431 | 1,455 | -38 | -2.5% | 699,300 |
| 2007/09/06 | 1,464 | 1,503 | 1,441 | 1,493 | +7 | +0.5% | 508,100 |
| 2007/09/05 | 1,509 | 1,510 | 1,473 | 1,486 | -22 | -1.5% | 583,900 |
| 2007/09/04 | 1,511 | 1,517 | 1,501 | 1,508 | -6 | -0.4% | 259,800 |
| 2007/09/03 | 1,527 | 1,535 | 1,507 | 1,514 | -12 | -0.8% | 249,700 |
| 2007/08/31 | 1,522 | 1,526 | 1,500 | 1,526 | -26 | -1.7% | 624,200 |
| 2007/08/30 | 1,569 | 1,599 | 1,536 | 1,552 | -9 | -0.6% | 302,400 |
4351～
4400
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
