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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,041.7 | 1,044 | 1,023.1 | 1,039.4 | -2.3 | -0.2% | 156,816 |
| 2002/08/21 | 1,057.9 | 1,062.5 | 1,041.7 | 1,041.7 | -9.2 | -0.9% | 89,424 |
| 2002/08/20 | 1,064.8 | 1,076.4 | 1,050.9 | 1,050.9 | -37.1 | -3.4% | 97,632 |
| 2002/08/19 | 1,076.4 | 1,099.5 | 1,069.4 | 1,088 | ±0 | ±0% | 128,736 |
| 2002/08/16 | 1,085.6 | 1,088 | 1,064.8 | 1,088 | +13.9 | +1.3% | 81,648 |
| 2002/08/15 | 1,099.5 | 1,099.5 | 1,067.1 | 1,074.1 | -30.1 | -2.7% | 69,552 |
| 2002/08/14 | 1,094.9 | 1,111.1 | 1,092.6 | 1,104.2 | +9.3 | +0.8% | 100,656 |
| 2002/08/13 | 1,064.8 | 1,094.9 | 1,060.2 | 1,094.9 | +39.3 | +3.7% | 190,080 |
| 2002/08/12 | 1,111.1 | 1,111.1 | 1,044 | 1,055.6 | -69.4 | -6.2% | 101,520 |
| 2002/08/09 | 1,131.9 | 1,136.6 | 1,099.5 | 1,125 | ±0 | ±0% | 112,752 |
| 2002/08/08 | 1,111.1 | 1,134.3 | 1,111.1 | 1,125 | +25.5 | +2.3% | 315,792 |
| 2002/08/07 | 1,053.2 | 1,125 | 1,053.2 | 1,099.5 | +55.5 | +5.3% | 134,352 |
| 2002/08/06 | 1,025.5 | 1,053.2 | 1,006.9 | 1,044 | +7 | +0.7% | 175,392 |
| 2002/08/05 | 1,018.5 | 1,041.7 | 1,018.5 | 1,037 | -16.2 | -1.5% | 50,112 |
| 2002/08/02 | 1,064.8 | 1,069.4 | 1,041.7 | 1,053.2 | -11.6 | -1.1% | 104,112 |
| 2002/08/01 | 1,076.4 | 1,076.4 | 1,025.5 | 1,064.8 | -46.3 | -4.2% | 286,848 |
| 2002/07/31 | 1,094.9 | 1,145.8 | 1,088 | 1,111.1 | +39.3 | +3.7% | 655,776 |
| 2002/07/30 | 1,064.8 | 1,092.6 | 1,057.9 | 1,071.8 | +41.7 | +4% | 682,128 |
| 2002/07/29 | 995.4 | 1,030.1 | 995.4 | 1,030.1 | +69.5 | +7.2% | 167,184 |
| 2002/07/26 | 1,037 | 1,037 | 956 | 960.6 | -69.5 | -6.7% | 99,792 |
| 2002/07/25 | 1,006.9 | 1,032.4 | 1,006.9 | 1,030.1 | +11.6 | +1.1% | 168,480 |
| 2002/07/24 | 939.8 | 1,027.8 | 939.8 | 1,018.5 | +99.5 | +10.8% | 395,280 |
| 2002/07/23 | 939.8 | 976.9 | 909.7 | 919 | -18.5 | -2% | 589,248 |
| 2002/07/22 | 949.1 | 976.9 | 937.5 | 937.5 | -57.9 | -5.8% | 203,472 |
| 2002/07/19 | 1,018.5 | 1,018.5 | 995.4 | 995.4 | -34.7 | -3.4% | 128,736 |
| 2002/07/18 | 1,023.1 | 1,030.1 | 995.4 | 1,030.1 | +11.6 | +1.1% | 210,384 |
| 2002/07/17 | 1,025.5 | 1,025.5 | 1,000 | 1,018.5 | -7 | -0.7% | 308,448 |
| 2002/07/16 | 976.9 | 1,027.8 | 976.9 | 1,025.5 | +25.5 | +2.6% | 417,744 |
| 2002/07/15 | 1,013.9 | 1,013.9 | 983.8 | 1,000 | -2.3 | -0.2% | 309,312 |
| 2002/07/12 | 990.7 | 1,018.5 | 986.1 | 1,002.3 | +27.8 | +2.9% | 556,848 |
| 2002/07/11 | 969.9 | 990.7 | 963 | 974.5 | -2.4 | -0.2% | 557,712 |
| 2002/07/10 | 967.6 | 988.4 | 953.7 | 976.9 | +7 | +0.7% | 655,344 |
| 2002/07/09 | 937.5 | 979.2 | 928.2 | 969.9 | +39.3 | +4.2% | 977,616 |
| 2002/07/08 | 909.7 | 937.5 | 905.1 | 930.6 | +25.5 | +2.8% | 574,128 |
| 2002/07/05 | 902.8 | 909.7 | 881.9 | 905.1 | +2.3 | +0.3% | 206,064 |
| 2002/07/04 | 898.1 | 902.8 | 886.6 | 902.8 | +7 | +0.8% | 168,912 |
| 2002/07/03 | 900.5 | 902.8 | 881.9 | 895.8 | ±0 | ±0% | 304,128 |
| 2002/07/02 | 879.6 | 898.1 | 877.3 | 895.8 | +11.5 | +1.3% | 198,288 |
| 2002/07/01 | 891.2 | 891.2 | 856.5 | 884.3 | -18.5 | -2% | 161,136 |
| 2002/06/28 | 875 | 902.8 | 849.5 | 902.8 | +37.1 | +4.3% | 241,056 |
| 2002/06/27 | 849.5 | 865.7 | 847.2 | 865.7 | +9.2 | +1.1% | 133,920 |
| 2002/06/26 | 851.9 | 865.7 | 844.9 | 856.5 | -11.6 | -1.3% | 74,736 |
| 2002/06/25 | 865.7 | 868.1 | 847.2 | 868.1 | +7 | +0.8% | 50,976 |
| 2002/06/24 | 856.5 | 868.1 | 847.2 | 861.1 | -7 | -0.8% | 78,192 |
| 2002/06/21 | 868.1 | 872.7 | 856.5 | 868.1 | -11.5 | -1.3% | 233,712 |
| 2002/06/20 | 879.6 | 888.9 | 863.4 | 879.6 | -23.2 | -2.6% | 134,784 |
| 2002/06/19 | 891.2 | 902.8 | 879.6 | 902.8 | +9.3 | +1% | 226,800 |
| 2002/06/18 | 888.9 | 898.1 | 886.6 | 893.5 | +6.9 | +0.8% | 139,968 |
| 2002/06/17 | 893.5 | 893.5 | 879.6 | 886.6 | -4.6 | -0.5% | 338,256 |
| 2002/06/14 | 898.1 | 900.5 | 881.9 | 891.2 | -6.9 | -0.8% | 455,328 |
5451～
5500
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
