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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,515 | 1,520 | 1,487 | 1,504 | -20 | -1.3% | 700,100 |
| 2023/01/23 | 1,542 | 1,548 | 1,520 | 1,524 | -14 | -0.9% | 346,600 |
| 2023/01/20 | 1,523 | 1,545 | 1,523 | 1,538 | -1 | -0.1% | 415,300 |
| 2023/01/19 | 1,514 | 1,541 | 1,511 | 1,539 | +16 | +1.1% | 321,800 |
| 2023/01/18 | 1,532 | 1,544 | 1,513 | 1,523 | -7 | -0.5% | 336,700 |
| 2023/01/17 | 1,507 | 1,533 | 1,507 | 1,530 | +18 | +1.2% | 208,400 |
| 2023/01/16 | 1,500 | 1,528 | 1,499 | 1,512 | +11 | +0.7% | 402,200 |
| 2023/01/13 | 1,497 | 1,510 | 1,473 | 1,501 | +7 | +0.5% | 1,293,600 |
| 2023/01/12 | 1,493 | 1,500 | 1,483 | 1,494 | -5 | -0.3% | 304,900 |
| 2023/01/11 | 1,500 | 1,504 | 1,485 | 1,499 | +14 | +0.9% | 251,800 |
| 2023/01/10 | 1,498 | 1,508 | 1,485 | 1,485 | -13 | -0.9% | 279,800 |
| 2023/01/06 | 1,526 | 1,526 | 1,493 | 1,498 | -21 | -1.4% | 556,800 |
| 2023/01/05 | 1,512 | 1,529 | 1,502 | 1,519 | +26 | +1.7% | 430,700 |
| 2023/01/04 | 1,529 | 1,530 | 1,493 | 1,493 | -57 | -3.7% | 489,300 |
| 2022/12/30 | 1,516 | 1,557 | 1,515 | 1,550 | +26 | +1.7% | 509,400 |
| 2022/12/29 | 1,531 | 1,538 | 1,512 | 1,524 | -6 | -0.4% | 331,000 |
| 2022/12/28 | 1,530 | 1,546 | 1,521 | 1,530 | +5 | +0.3% | 290,400 |
| 2022/12/27 | 1,520 | 1,530 | 1,506 | 1,525 | +7 | +0.5% | 339,500 |
| 2022/12/26 | 1,507 | 1,520 | 1,502 | 1,518 | +16 | +1.1% | 280,500 |
| 2022/12/23 | 1,504 | 1,509 | 1,492 | 1,502 | -2 | -0.1% | 359,800 |
| 2022/12/22 | 1,478 | 1,504 | 1,472 | 1,504 | +26 | +1.8% | 497,900 |
| 2022/12/21 | 1,444 | 1,502 | 1,444 | 1,478 | +44 | +3.1% | 1,065,300 |
| 2022/12/20 | 1,430 | 1,443 | 1,416 | 1,434 | -2 | -0.1% | 684,900 |
| 2022/12/19 | 1,370 | 1,466 | 1,363 | 1,436 | +82 | +6.1% | 2,291,100 |
| 2022/12/16 | 1,363 | 1,364 | 1,345 | 1,354 | -12 | -0.9% | 479,800 |
| 2022/12/15 | 1,370 | 1,373 | 1,363 | 1,366 | -6 | -0.4% | 197,500 |
| 2022/12/14 | 1,377 | 1,377 | 1,365 | 1,372 | +3 | +0.2% | 160,100 |
| 2022/12/13 | 1,368 | 1,374 | 1,365 | 1,369 | ±0 | ±0% | 187,800 |
| 2022/12/12 | 1,361 | 1,369 | 1,353 | 1,369 | -7 | -0.5% | 256,900 |
| 2022/12/09 | 1,365 | 1,382 | 1,362 | 1,376 | +7 | +0.5% | 173,400 |
| 2022/12/08 | 1,369 | 1,373 | 1,359 | 1,369 | +1 | +0.1% | 179,900 |
| 2022/12/07 | 1,359 | 1,378 | 1,358 | 1,368 | ±0 | ±0% | 137,900 |
| 2022/12/06 | 1,360 | 1,370 | 1,354 | 1,368 | +8 | +0.6% | 149,000 |
| 2022/12/05 | 1,377 | 1,378 | 1,353 | 1,360 | -11 | -0.8% | 232,800 |
| 2022/12/02 | 1,373 | 1,381 | 1,357 | 1,371 | -11 | -0.8% | 281,100 |
| 2022/12/01 | 1,393 | 1,393 | 1,376 | 1,382 | -13 | -0.9% | 282,300 |
| 2022/11/30 | 1,409 | 1,409 | 1,393 | 1,395 | -15 | -1.1% | 185,200 |
| 2022/11/29 | 1,405 | 1,422 | 1,395 | 1,410 | ±0 | ±0% | 267,900 |
| 2022/11/28 | 1,412 | 1,412 | 1,397 | 1,410 | +2 | +0.1% | 230,600 |
| 2022/11/25 | 1,408 | 1,412 | 1,400 | 1,408 | +6 | +0.4% | 210,700 |
| 2022/11/24 | 1,395 | 1,404 | 1,391 | 1,402 | +16 | +1.2% | 252,200 |
| 2022/11/22 | 1,365 | 1,394 | 1,363 | 1,386 | +8 | +0.6% | 395,500 |
| 2022/11/21 | 1,379 | 1,388 | 1,374 | 1,378 | -2 | -0.1% | 241,500 |
| 2022/11/18 | 1,385 | 1,388 | 1,379 | 1,380 | ±0 | ±0% | 147,200 |
| 2022/11/17 | 1,387 | 1,387 | 1,372 | 1,380 | -7 | -0.5% | 190,800 |
| 2022/11/16 | 1,379 | 1,391 | 1,369 | 1,387 | +13 | +0.9% | 231,600 |
| 2022/11/15 | 1,365 | 1,375 | 1,359 | 1,374 | +3 | +0.2% | 171,100 |
| 2022/11/14 | 1,372 | 1,378 | 1,358 | 1,371 | -1 | -0.1% | 249,500 |
| 2022/11/11 | 1,372 | 1,380 | 1,363 | 1,372 | +28 | +2.1% | 388,200 |
| 2022/11/10 | 1,346 | 1,353 | 1,333 | 1,344 | -28 | -2% | 372,200 |
451～
500
件表示中 / 6125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 | 223,300円 | +6.1% | +11.2% | 1.34% | 14.26倍 | 1.51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 |
| くら寿司 | 384,000円 | +10.7% | +108.2% | 0.52% | 43.60倍 | 2.64倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ＪＩＮＳＨＤ | 634,000円 | +8.6% | +7.4% | 1.06% | 28.30倍 | 5.78倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| 大黒天 | 1,017,000円 | +8.3% | +12.1% | 0.32% | 22.18倍 | 2.56倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アークス | 250,800円 | +3.6% | +2.0% | 2.71% | 11.67倍 | 0.75倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
