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 |
---|---|---|---|---|---|---|---|
2005/11/01 | 2,175 | 2,180 | 2,150 | 2,175 | -25 | -1.1% | 184,800 |
2005/10/31 | 2,070 | 2,200 | 2,050 | 2,200 | +150 | +7.3% | 377,400 |
2005/10/28 | 2,060 | 2,075 | 2,040 | 2,050 | -20 | -1% | 364,200 |
2005/10/27 | 2,000 | 2,075 | 2,000 | 2,070 | +90 | +4.5% | 329,600 |
2005/10/26 | 1,955 | 2,000 | 1,950 | 1,980 | +10 | +0.5% | 172,800 |
2005/10/25 | 1,970 | 1,990 | 1,965 | 1,970 | +40 | +2.1% | 144,200 |
2005/10/24 | 1,910 | 1,955 | 1,910 | 1,930 | +10 | +0.5% | 114,600 |
2005/10/21 | 1,925 | 1,945 | 1,905 | 1,920 | -25 | -1.3% | 138,200 |
2005/10/20 | 1,935 | 1,970 | 1,925 | 1,945 | +20 | +1% | 196,800 |
2005/10/19 | 1,940 | 1,945 | 1,895 | 1,925 | -30 | -1.5% | 199,800 |
2005/10/18 | 2,025 | 2,025 | 1,950 | 1,955 | -40 | -2% | 238,400 |
2005/10/17 | 2,025 | 2,025 | 1,990 | 1,995 | +5 | +0.3% | 177,200 |
2005/10/14 | 1,965 | 2,000 | 1,960 | 1,990 | +50 | +2.6% | 275,200 |
2005/10/13 | 1,955 | 1,970 | 1,920 | 1,940 | -40 | -2% | 377,400 |
2005/10/12 | 2,000 | 2,015 | 1,975 | 1,980 | +20 | +1% | 453,000 |
2005/10/11 | 1,925 | 1,965 | 1,920 | 1,960 | +35 | +1.8% | 363,200 |
2005/10/07 | 1,895 | 1,955 | 1,890 | 1,925 | +5 | +0.3% | 335,800 |
2005/10/06 | 1,950 | 1,960 | 1,910 | 1,920 | -105 | -5.2% | 792,400 |
2005/10/05 | 2,045 | 2,055 | 2,005 | 2,025 | -30 | -1.5% | 665,200 |
2005/10/04 | 2,115 | 2,160 | 2,040 | 2,055 | -60 | -2.8% | 466,200 |
2005/10/03 | 2,110 | 2,120 | 2,070 | 2,115 | +55 | +2.7% | 298,000 |
2005/09/30 | 2,045 | 2,075 | 2,005 | 2,060 | +15 | +0.7% | 252,400 |
2005/09/29 | 2,010 | 2,095 | 1,940 | 2,045 | +50 | +2.5% | 445,400 |
2005/09/28 | 1,950 | 2,000 | 1,900 | 1,995 | +70 | +3.6% | 446,600 |
2005/09/27 | 2,000 | 2,010 | 1,900 | 1,925 | -90 | -4.5% | 432,000 |
2005/09/26 | 1,975 | 2,035 | 1,975 | 2,015 | +55 | +2.8% | 572,800 |
2005/09/22 | 1,945 | 1,980 | 1,930 | 1,960 | -10 | -0.5% | 344,200 |
2005/09/21 | 1,980 | 1,995 | 1,965 | 1,970 | -5 | -0.3% | 125,400 |
2005/09/20 | 1,965 | 1,995 | 1,950 | 1,975 | -35 | -1.7% | 178,800 |
2005/09/16 | 2,005 | 2,065 | 1,970 | 2,010 | ±0 | ±0% | 285,800 |
2005/09/15 | 1,985 | 2,020 | 1,975 | 2,010 | +40 | +2% | 329,800 |
2005/09/14 | 1,990 | 1,990 | 1,955 | 1,970 | +20 | +1% | 202,600 |
2005/09/13 | 1,935 | 1,980 | 1,930 | 1,950 | +30 | +1.6% | 382,200 |
2005/09/12 | 1,930 | 1,945 | 1,905 | 1,920 | -5 | -0.3% | 172,600 |
2005/09/09 | 1,935 | 1,935 | 1,890 | 1,925 | +5 | +0.3% | 470,200 |
2005/09/08 | 1,905 | 1,920 | 1,895 | 1,920 | ±0 | ±0% | 289,400 |
2005/09/07 | 1,920 | 1,925 | 1,890 | 1,920 | +20 | +1.1% | 254,200 |
2005/09/06 | 1,920 | 1,935 | 1,900 | 1,900 | -5 | -0.3% | 218,000 |
2005/09/05 | 1,890 | 1,935 | 1,875 | 1,905 | +40 | +2.1% | 324,800 |
2005/09/02 | 1,860 | 1,890 | 1,845 | 1,865 | +25 | +1.4% | 270,800 |
2005/09/01 | 1,830 | 1,855 | 1,820 | 1,840 | +5 | +0.3% | 190,800 |
2005/08/31 | 1,850 | 1,860 | 1,820 | 1,835 | +75 | +4.3% | 623,200 |
2005/08/30 | 1,785 | 1,785 | 1,740 | 1,760 | -25 | -1.4% | 209,200 |
2005/08/29 | 1,800 | 1,810 | 1,760 | 1,785 | ±0 | ±0% | 316,000 |
2005/08/26 | 1,745 | 1,795 | 1,720 | 1,785 | +60 | +3.5% | 437,800 |
2005/08/25 | 1,690 | 1,725 | 1,690 | 1,725 | +20 | +1.2% | 160,600 |
2005/08/24 | 1,680 | 1,710 | 1,680 | 1,705 | -5 | -0.3% | 109,200 |
2005/08/23 | 1,725 | 1,735 | 1,705 | 1,710 | ±0 | ±0% | 178,400 |
2005/08/22 | 1,675 | 1,720 | 1,675 | 1,710 | +40 | +2.4% | 256,400 |
2005/08/19 | 1,745 | 1,745 | 1,665 | 1,670 | -65 | -3.7% | 226,000 |
4851~
4900
件表示中 / 6309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 | 219,400円 | +7.5% | +10.7% | 1.41% | 14.15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 |
ベルク | 738,000円 | +6.8% | +5.0% | 1.68% | 12.35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 |
AOKI HD | 176,900円 | +2.8% | +10.9% | 4.52% | 15.51倍 | 1.05倍 |
|
紳士服業界2位。「パジャマスーツ」展開。複合カフェの快活CLUBや式場アニヴェルセルも |
バローHD | 282,500円 | +5.6% | +7.0% | 2.48% | 10.63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 | 293,800円 | +2.5% | +6.6% | 2.25% | 13.45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 |
市場注目の銘柄
チャート関連のコラム