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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 920.1 | 937.5 | 913.2 | 916.7 | ±0 | ±0% | 127,872 |
| 2003/01/22 | 951.4 | 953.1 | 916.7 | 916.7 | -45.1 | -4.7% | 136,512 |
| 2003/01/21 | 954.9 | 963.5 | 954.9 | 961.8 | +5.2 | +0.5% | 29,376 |
| 2003/01/20 | 954.9 | 956.6 | 949.7 | 956.6 | +1.7 | +0.2% | 53,568 |
| 2003/01/17 | 956.6 | 963.5 | 954.9 | 954.9 | -13.9 | -1.4% | 86,976 |
| 2003/01/16 | 975.7 | 977.4 | 965.3 | 968.8 | -32.9 | -3.3% | 78,624 |
| 2003/01/15 | 954.9 | 1,001.7 | 954.9 | 1,001.7 | -17.4 | -1.7% | 177,408 |
| 2003/01/14 | 1,017.4 | 1,027.8 | 1,006.9 | 1,019.1 | +1.7 | +0.2% | 46,368 |
| 2003/01/10 | 1,039.9 | 1,039.9 | 1,013.9 | 1,017.4 | +3.5 | +0.3% | 71,424 |
| 2003/01/09 | 993.1 | 1,020.8 | 989.6 | 1,013.9 | +7 | +0.7% | 56,160 |
| 2003/01/08 | 1,013.9 | 1,013.9 | 993.1 | 1,006.9 | -17.4 | -1.7% | 101,088 |
| 2003/01/07 | 1,041.7 | 1,041.7 | 1,022.6 | 1,024.3 | +1.7 | +0.2% | 123,264 |
| 2003/01/06 | 1,039.9 | 1,039.9 | 1,017.4 | 1,022.6 | +48.6 | +5% | 77,760 |
| 2002/12/30 | 989.6 | 991.3 | 970.5 | 974 | -31.2 | -3.1% | 76,608 |
| 2002/12/27 | 972.2 | 1,041.7 | 956.6 | 1,005.2 | +69.4 | +7.4% | 119,232 |
| 2002/12/26 | 881.9 | 937.5 | 881.9 | 935.8 | +55.6 | +6.3% | 139,392 |
| 2002/12/25 | 885.4 | 885.4 | 878.5 | 880.2 | -3.5 | -0.4% | 106,272 |
| 2002/12/24 | 895.8 | 895.8 | 876.7 | 883.7 | -12.1 | -1.4% | 77,760 |
| 2002/12/20 | 897.6 | 897.6 | 895.8 | 895.8 | ±0 | ±0% | 108,576 |
| 2002/12/19 | 888.9 | 895.8 | 888.9 | 895.8 | +3.4 | +0.4% | 155,520 |
| 2002/12/18 | 935.8 | 944.4 | 892.4 | 892.4 | -57.3 | -6% | 234,720 |
| 2002/12/17 | 954.9 | 954.9 | 944.4 | 949.7 | +1.8 | +0.2% | 29,952 |
| 2002/12/16 | 954.9 | 963.5 | 947.9 | 947.9 | -7 | -0.7% | 52,992 |
| 2002/12/13 | 954.9 | 954.9 | 947.9 | 954.9 | ±0 | ±0% | 263,232 |
| 2002/12/12 | 986.1 | 993.1 | 954.9 | 954.9 | -31.2 | -3.2% | 107,424 |
| 2002/12/11 | 994.8 | 1,000 | 984.4 | 986.1 | -7 | -0.7% | 66,240 |
| 2002/12/10 | 972.2 | 993.1 | 958.3 | 993.1 | +33 | +3.4% | 46,080 |
| 2002/12/09 | 977.4 | 977.4 | 958.3 | 960.1 | -17.3 | -1.8% | 40,320 |
| 2002/12/06 | 986.1 | 986.1 | 942.7 | 977.4 | -12.2 | -1.2% | 57,600 |
| 2002/12/05 | 1,024.3 | 1,024.3 | 987.8 | 989.6 | -17.3 | -1.7% | 88,704 |
| 2002/12/04 | 1,006.9 | 1,015.6 | 1,000 | 1,006.9 | -10.5 | -1% | 29,952 |
| 2002/12/03 | 1,020.8 | 1,034.7 | 1,017.4 | 1,017.4 | -3.4 | -0.3% | 45,504 |
| 2002/12/02 | 1,008.7 | 1,022.6 | 1,005.2 | 1,020.8 | -15.7 | -1.5% | 78,048 |
| 2002/11/29 | 1,017.4 | 1,059 | 1,010.4 | 1,036.5 | +19.1 | +1.9% | 118,080 |
| 2002/11/28 | 1,000 | 1,029.5 | 1,000 | 1,017.4 | +10.5 | +1% | 39,456 |
| 2002/11/27 | 996.5 | 1,022.6 | 993.1 | 1,006.9 | +6.9 | +0.7% | 124,992 |
| 2002/11/26 | 1,041.7 | 1,048.6 | 998.3 | 1,000 | -52.1 | -5% | 111,456 |
| 2002/11/25 | 1,041.7 | 1,076.4 | 1,041.7 | 1,052.1 | +20.8 | +2% | 118,080 |
| 2002/11/22 | 1,020.8 | 1,034.7 | 1,012.2 | 1,031.3 | +24.4 | +2.4% | 210,528 |
| 2002/11/21 | 1,003.5 | 1,034.7 | 993.1 | 1,006.9 | +19.1 | +1.9% | 97,920 |
| 2002/11/20 | 991.3 | 1,005.2 | 975.7 | 987.8 | -17.4 | -1.7% | 136,512 |
| 2002/11/19 | 972.2 | 1,005.2 | 965.3 | 1,005.2 | +34.7 | +3.6% | 171,072 |
| 2002/11/18 | 972.2 | 979.2 | 961.8 | 970.5 | +15.6 | +1.6% | 95,616 |
| 2002/11/15 | 941 | 977.4 | 941 | 954.9 | +52.1 | +5.8% | 224,928 |
| 2002/11/14 | 856.5 | 909.7 | 856.5 | 902.8 | +50.9 | +6% | 285,984 |
| 2002/11/13 | 858.8 | 858.8 | 810.2 | 851.9 | -25.4 | -2.9% | 386,640 |
| 2002/11/12 | 868.1 | 893.5 | 858.8 | 877.3 | +4.6 | +0.5% | 213,408 |
| 2002/11/11 | 879.6 | 886.6 | 870.4 | 872.7 | ±0 | ±0% | 115,776 |
| 2002/11/08 | 879.6 | 886.6 | 861.1 | 872.7 | -6.9 | -0.8% | 224,208 |
| 2002/11/07 | 900.5 | 900.5 | 877.3 | 879.6 | -20.9 | -2.3% | 139,536 |
5351～
5400
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
