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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,591.7 | 1,608.3 | 1,554.2 | 1,562.5 | -50 | -3.1% | 294,480 |
| 2004/09/02 | 1,650 | 1,658.3 | 1,600 | 1,612.5 | -45.8 | -2.8% | 246,480 |
| 2004/09/01 | 1,637.5 | 1,666.7 | 1,633.3 | 1,658.3 | +41.6 | +2.6% | 124,800 |
| 2004/08/31 | 1,591.7 | 1,625 | 1,583.3 | 1,616.7 | +12.5 | +0.8% | 111,600 |
| 2004/08/30 | 1,587.5 | 1,612.5 | 1,545.8 | 1,604.2 | +16.7 | +1.1% | 216,240 |
| 2004/08/27 | 1,591.7 | 1,595.8 | 1,562.5 | 1,587.5 | +16.7 | +1.1% | 177,600 |
| 2004/08/26 | 1,629.2 | 1,629.2 | 1,566.7 | 1,570.8 | -37.5 | -2.3% | 123,360 |
| 2004/08/25 | 1,604.2 | 1,637.5 | 1,604.2 | 1,608.3 | +4.1 | +0.3% | 47,520 |
| 2004/08/24 | 1,637.5 | 1,650 | 1,604.2 | 1,604.2 | -33.3 | -2% | 57,840 |
| 2004/08/23 | 1,616.7 | 1,654.2 | 1,608.3 | 1,637.5 | +33.3 | +2.1% | 78,480 |
| 2004/08/20 | 1,575 | 1,616.7 | 1,558.3 | 1,604.2 | +8.4 | +0.5% | 129,600 |
| 2004/08/19 | 1,645.8 | 1,645.8 | 1,570.8 | 1,595.8 | -41.7 | -2.5% | 191,760 |
| 2004/08/18 | 1,604.2 | 1,645.8 | 1,600 | 1,637.5 | +54.2 | +3.4% | 195,840 |
| 2004/08/17 | 1,575 | 1,587.5 | 1,550 | 1,583.3 | +25 | +1.6% | 151,680 |
| 2004/08/16 | 1,591.7 | 1,591.7 | 1,533.3 | 1,558.3 | +8.3 | +0.5% | 141,120 |
| 2004/08/13 | 1,545.8 | 1,554.2 | 1,504.2 | 1,550 | +25 | +1.6% | 283,200 |
| 2004/08/12 | 1,529.2 | 1,537.5 | 1,495.8 | 1,525 | +37.5 | +2.5% | 275,280 |
| 2004/08/11 | 1,470.8 | 1,500 | 1,470.8 | 1,487.5 | +45.8 | +3.2% | 262,320 |
| 2004/08/10 | 1,433.3 | 1,466.7 | 1,429.2 | 1,441.7 | +16.7 | +1.2% | 467,040 |
| 2004/08/09 | 1,425 | 1,433.3 | 1,404.2 | 1,425 | -29.2 | -2% | 252,000 |
| 2004/08/06 | 1,475 | 1,479.2 | 1,425 | 1,454.2 | -37.5 | -2.5% | 190,560 |
| 2004/08/05 | 1,537.5 | 1,537.5 | 1,475 | 1,491.7 | -29.1 | -1.9% | 108,240 |
| 2004/08/04 | 1,529.2 | 1,529.2 | 1,475 | 1,520.8 | ±0 | ±0% | 144,000 |
| 2004/08/03 | 1,575 | 1,591.7 | 1,479.2 | 1,520.8 | -54.2 | -3.4% | 400,320 |
| 2004/08/02 | 1,612.5 | 1,641.7 | 1,550 | 1,575 | -29.2 | -1.8% | 202,080 |
| 2004/07/30 | 1,583.3 | 1,608.3 | 1,520.8 | 1,604.2 | ±0 | ±0% | 402,240 |
| 2004/07/29 | 1,654.2 | 1,654.2 | 1,583.3 | 1,604.2 | -66.6 | -4% | 245,280 |
| 2004/07/28 | 1,675 | 1,675 | 1,666.7 | 1,670.8 | +4.1 | +0.2% | 128,160 |
| 2004/07/27 | 1,687.5 | 1,691.7 | 1,666.7 | 1,666.7 | ±0 | ±0% | 108,000 |
| 2004/07/26 | 1,687.5 | 1,687.5 | 1,666.7 | 1,666.7 | -25 | -1.5% | 36,720 |
| 2004/07/23 | 1,687.5 | 1,691.7 | 1,679.2 | 1,691.7 | -16.6 | -1% | 99,120 |
| 2004/07/22 | 1,675 | 1,708.3 | 1,670.8 | 1,708.3 | +20.8 | +1.2% | 89,280 |
| 2004/07/21 | 1,687.5 | 1,700 | 1,679.2 | 1,687.5 | ±0 | ±0% | 152,640 |
| 2004/07/20 | 1,700 | 1,725 | 1,670.8 | 1,687.5 | +16.7 | +1% | 142,080 |
| 2004/07/16 | 1,700 | 1,745.8 | 1,670.8 | 1,670.8 | -8.4 | -0.5% | 185,280 |
| 2004/07/15 | 1,720.8 | 1,729.2 | 1,650 | 1,679.2 | -62.5 | -3.6% | 227,280 |
| 2004/07/14 | 1,758.3 | 1,783.3 | 1,741.7 | 1,741.7 | -20.8 | -1.2% | 319,200 |
| 2004/07/13 | 1,770.8 | 1,779.2 | 1,754.2 | 1,762.5 | -8.3 | -0.5% | 78,960 |
| 2004/07/12 | 1,783.3 | 1,783.3 | 1,750 | 1,770.8 | +25 | +1.4% | 110,400 |
| 2004/07/09 | 1,708.3 | 1,791.7 | 1,704.2 | 1,745.8 | +37.5 | +2.2% | 180,480 |
| 2004/07/08 | 1,750 | 1,775 | 1,708.3 | 1,708.3 | -20.9 | -1.2% | 83,520 |
| 2004/07/07 | 1,745.8 | 1,754.2 | 1,704.2 | 1,729.2 | +25 | +1.5% | 136,080 |
| 2004/07/06 | 1,737.5 | 1,750 | 1,704.2 | 1,704.2 | -29.1 | -1.7% | 367,200 |
| 2004/07/05 | 1,775 | 1,779.2 | 1,695.8 | 1,733.3 | -62.5 | -3.5% | 289,200 |
| 2004/07/02 | 1,812.5 | 1,837.5 | 1,795.8 | 1,795.8 | -58.4 | -3.1% | 325,200 |
| 2004/07/01 | 1,841.7 | 1,887.5 | 1,841.7 | 1,854.2 | -4.1 | -0.2% | 384,240 |
| 2004/06/30 | 1,866.7 | 1,879.2 | 1,850 | 1,858.3 | -16.7 | -0.9% | 182,880 |
| 2004/06/29 | 1,804.2 | 1,900 | 1,787.5 | 1,875 | +75 | +4.2% | 214,560 |
| 2004/06/28 | 1,858.3 | 1,858.3 | 1,754.2 | 1,800 | +29.2 | +1.6% | 296,400 |
| 2004/06/25 | 1,708.3 | 1,845.8 | 1,683.3 | 1,770.8 | +83.3 | +4.9% | 369,360 |
4951～
5000
件表示中 / 6126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 | 226,200円 | +6.1% | +11.2% | 1.33% | 14.44倍 | 1.53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 |
| 壱番屋 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 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 | 635,000円 | +8.6% | +7.4% | 1.06% | 28.34倍 | 5.79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 | 1,014,000円 | +8.3% | +12.1% | 0.33% | 22.10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 |
市場注目の銘柄
チャート関連のコラム
