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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,645 | 1,648 | 1,628 | 1,638 | -3 | -0.2% | 225,400 |
| 2023/04/03 | 1,645 | 1,654 | 1,634 | 1,641 | +7 | +0.4% | 150,600 |
| 2023/03/31 | 1,643 | 1,648 | 1,625 | 1,634 | -8 | -0.5% | 131,000 |
| 2023/03/30 | 1,650 | 1,654 | 1,633 | 1,642 | -16 | -1% | 141,700 |
| 2023/03/29 | 1,636 | 1,658 | 1,636 | 1,658 | +25 | +1.5% | 239,700 |
| 2023/03/28 | 1,648 | 1,648 | 1,622 | 1,633 | -8 | -0.5% | 193,600 |
| 2023/03/27 | 1,651 | 1,665 | 1,640 | 1,641 | -6 | -0.4% | 170,000 |
| 2023/03/24 | 1,611 | 1,654 | 1,608 | 1,647 | +47 | +2.9% | 322,500 |
| 2023/03/23 | 1,608 | 1,610 | 1,591 | 1,600 | -2 | -0.1% | 120,200 |
| 2023/03/22 | 1,613 | 1,622 | 1,598 | 1,602 | ±0 | ±0% | 245,800 |
| 2023/03/20 | 1,610 | 1,611 | 1,587 | 1,602 | -5 | -0.3% | 197,100 |
| 2023/03/17 | 1,599 | 1,613 | 1,593 | 1,607 | +14 | +0.9% | 133,100 |
| 2023/03/16 | 1,579 | 1,598 | 1,571 | 1,593 | +1 | +0.1% | 162,400 |
| 2023/03/15 | 1,575 | 1,596 | 1,575 | 1,592 | +27 | +1.7% | 170,400 |
| 2023/03/14 | 1,592 | 1,595 | 1,562 | 1,565 | -47 | -2.9% | 248,700 |
| 2023/03/13 | 1,605 | 1,612 | 1,587 | 1,612 | -6 | -0.4% | 191,100 |
| 2023/03/10 | 1,621 | 1,626 | 1,615 | 1,618 | -4 | -0.2% | 180,300 |
| 2023/03/09 | 1,613 | 1,622 | 1,611 | 1,622 | +16 | +1% | 267,000 |
| 2023/03/08 | 1,598 | 1,615 | 1,597 | 1,606 | +9 | +0.6% | 113,000 |
| 2023/03/07 | 1,603 | 1,617 | 1,593 | 1,597 | -9 | -0.6% | 129,400 |
| 2023/03/06 | 1,588 | 1,609 | 1,584 | 1,606 | +24 | +1.5% | 241,900 |
| 2023/03/03 | 1,590 | 1,594 | 1,581 | 1,582 | ±0 | ±0% | 182,200 |
| 2023/03/02 | 1,570 | 1,586 | 1,566 | 1,582 | +15 | +1% | 188,800 |
| 2023/03/01 | 1,560 | 1,570 | 1,551 | 1,567 | ±0 | ±0% | 151,300 |
| 2023/02/28 | 1,570 | 1,579 | 1,557 | 1,567 | -1 | -0.1% | 205,800 |
| 2023/02/27 | 1,560 | 1,568 | 1,553 | 1,568 | -4 | -0.3% | 122,100 |
| 2023/02/24 | 1,550 | 1,574 | 1,547 | 1,572 | +10 | +0.6% | 187,000 |
| 2023/02/22 | 1,564 | 1,595 | 1,547 | 1,562 | -6 | -0.4% | 316,500 |
| 2023/02/21 | 1,561 | 1,568 | 1,553 | 1,568 | +3 | +0.2% | 190,400 |
| 2023/02/20 | 1,558 | 1,570 | 1,551 | 1,565 | +7 | +0.4% | 238,200 |
| 2023/02/17 | 1,550 | 1,577 | 1,541 | 1,558 | +8 | +0.5% | 1,110,100 |
| 2023/02/16 | 1,550 | 1,556 | 1,545 | 1,550 | -2 | -0.1% | 1,303,600 |
| 2023/02/15 | 1,550 | 1,553 | 1,539 | 1,552 | +3 | +0.2% | 305,500 |
| 2023/02/14 | 1,543 | 1,551 | 1,537 | 1,549 | +8 | +0.5% | 219,200 |
| 2023/02/13 | 1,550 | 1,550 | 1,527 | 1,541 | +13 | +0.9% | 526,100 |
| 2023/02/10 | 1,542 | 1,551 | 1,526 | 1,528 | -14 | -0.9% | 257,700 |
| 2023/02/09 | 1,540 | 1,549 | 1,537 | 1,542 | +2 | +0.1% | 128,100 |
| 2023/02/08 | 1,540 | 1,542 | 1,527 | 1,540 | +7 | +0.5% | 220,400 |
| 2023/02/07 | 1,554 | 1,557 | 1,532 | 1,533 | -22 | -1.4% | 198,300 |
| 2023/02/06 | 1,534 | 1,555 | 1,530 | 1,555 | +20 | +1.3% | 263,400 |
| 2023/02/03 | 1,548 | 1,549 | 1,527 | 1,535 | -15 | -1% | 405,500 |
| 2023/02/02 | 1,550 | 1,559 | 1,540 | 1,550 | +6 | +0.4% | 369,100 |
| 2023/02/01 | 1,537 | 1,558 | 1,536 | 1,544 | +4 | +0.3% | 368,300 |
| 2023/01/31 | 1,541 | 1,542 | 1,520 | 1,540 | +3 | +0.2% | 271,500 |
| 2023/01/30 | 1,517 | 1,538 | 1,516 | 1,537 | +19 | +1.3% | 315,900 |
| 2023/01/27 | 1,507 | 1,518 | 1,503 | 1,518 | +17 | +1.1% | 398,500 |
| 2023/01/26 | 1,501 | 1,506 | 1,494 | 1,501 | +4 | +0.3% | 177,700 |
| 2023/01/25 | 1,500 | 1,512 | 1,497 | 1,497 | -7 | -0.5% | 228,700 |
| 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 |
501～
550
件表示中 / 6223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 | 217,100円 | +7.5% | +10.7% | 1.43% | 13.97倍 | 1.43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 |
| コメリ | 295,800円 | +2.5% | +0.4% | 1.83% | 10.39倍 | 0.58倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| 壱番屋 | 98,500円 | +10.3% | +5.9% | 1.62% | 47.63倍 | 4.90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 |
| ベルク | 710,000円 | +6.8% | +5.0% | 1.75% | 11.89倍 | 1.35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 |
| 物語コーポ | 370,500円 | +13.4% | +11.1% | 0.97% | 22.57倍 | 3.81倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム
