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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,450 | 1,457 | 1,412 | 1,418 | -31 | -2.1% | 354,100 |
| 2022/06/14 | 1,429 | 1,450 | 1,426 | 1,449 | +12 | +0.8% | 191,200 |
| 2022/06/13 | 1,444 | 1,446 | 1,426 | 1,437 | -24 | -1.6% | 319,000 |
| 2022/06/10 | 1,490 | 1,490 | 1,461 | 1,461 | -32 | -2.1% | 272,600 |
| 2022/06/09 | 1,453 | 1,502 | 1,450 | 1,493 | +37 | +2.5% | 504,400 |
| 2022/06/08 | 1,480 | 1,485 | 1,452 | 1,456 | -21 | -1.4% | 505,900 |
| 2022/06/07 | 1,484 | 1,490 | 1,477 | 1,477 | -7 | -0.5% | 192,000 |
| 2022/06/06 | 1,484 | 1,491 | 1,476 | 1,484 | ±0 | ±0% | 226,100 |
| 2022/06/03 | 1,515 | 1,515 | 1,483 | 1,484 | -18 | -1.2% | 214,400 |
| 2022/06/02 | 1,474 | 1,502 | 1,466 | 1,502 | +25 | +1.7% | 295,200 |
| 2022/06/01 | 1,468 | 1,482 | 1,468 | 1,477 | +10 | +0.7% | 192,600 |
| 2022/05/31 | 1,477 | 1,480 | 1,463 | 1,467 | -4 | -0.3% | 232,100 |
| 2022/05/30 | 1,461 | 1,479 | 1,455 | 1,471 | +21 | +1.4% | 350,200 |
| 2022/05/27 | 1,465 | 1,466 | 1,441 | 1,450 | +4 | +0.3% | 229,800 |
| 2022/05/26 | 1,449 | 1,464 | 1,440 | 1,446 | -3 | -0.2% | 201,600 |
| 2022/05/25 | 1,462 | 1,463 | 1,438 | 1,449 | -21 | -1.4% | 326,100 |
| 2022/05/24 | 1,515 | 1,523 | 1,467 | 1,470 | -89 | -5.7% | 791,600 |
| 2022/05/23 | 1,558 | 1,604 | 1,556 | 1,559 | ±0 | ±0% | 352,600 |
| 2022/05/20 | 1,524 | 1,579 | 1,522 | 1,559 | +40 | +2.6% | 298,200 |
| 2022/05/19 | 1,494 | 1,523 | 1,489 | 1,519 | +1 | +0.1% | 211,400 |
| 2022/05/18 | 1,531 | 1,535 | 1,511 | 1,518 | -16 | -1% | 177,000 |
| 2022/05/17 | 1,545 | 1,545 | 1,522 | 1,534 | -4 | -0.3% | 127,900 |
| 2022/05/16 | 1,571 | 1,571 | 1,533 | 1,538 | -19 | -1.2% | 145,500 |
| 2022/05/13 | 1,502 | 1,562 | 1,500 | 1,557 | +54 | +3.6% | 202,000 |
| 2022/05/12 | 1,520 | 1,538 | 1,503 | 1,503 | -36 | -2.3% | 171,800 |
| 2022/05/11 | 1,536 | 1,551 | 1,531 | 1,539 | -14 | -0.9% | 159,100 |
| 2022/05/10 | 1,529 | 1,564 | 1,517 | 1,553 | +22 | +1.4% | 194,300 |
| 2022/05/09 | 1,570 | 1,585 | 1,531 | 1,531 | -46 | -2.9% | 198,700 |
| 2022/05/06 | 1,577 | 1,577 | 1,552 | 1,577 | -3 | -0.2% | 185,800 |
| 2022/05/02 | 1,600 | 1,612 | 1,580 | 1,580 | -12 | -0.8% | 305,000 |
| 2022/04/28 | 1,577 | 1,594 | 1,570 | 1,592 | ±0 | ±0% | 218,800 |
| 2022/04/27 | 1,568 | 1,592 | 1,562 | 1,592 | +3 | +0.2% | 286,400 |
| 2022/04/26 | 1,579 | 1,604 | 1,574 | 1,589 | +13 | +0.8% | 432,000 |
| 2022/04/25 | 1,533 | 1,595 | 1,532 | 1,576 | +21 | +1.4% | 501,700 |
| 2022/04/22 | 1,535 | 1,564 | 1,515 | 1,555 | +78 | +5.3% | 858,500 |
| 2022/04/21 | 1,463 | 1,484 | 1,463 | 1,477 | +14 | +1% | 175,800 |
| 2022/04/20 | 1,495 | 1,507 | 1,462 | 1,463 | -26 | -1.7% | 253,200 |
| 2022/04/19 | 1,533 | 1,536 | 1,483 | 1,489 | -40 | -2.6% | 369,500 |
| 2022/04/18 | 1,517 | 1,529 | 1,501 | 1,529 | +7 | +0.5% | 177,400 |
| 2022/04/15 | 1,513 | 1,535 | 1,503 | 1,522 | -6 | -0.4% | 210,600 |
| 2022/04/14 | 1,542 | 1,550 | 1,528 | 1,528 | -25 | -1.6% | 210,300 |
| 2022/04/13 | 1,560 | 1,564 | 1,526 | 1,553 | ±0 | ±0% | 217,900 |
| 2022/04/12 | 1,589 | 1,608 | 1,552 | 1,553 | -36 | -2.3% | 256,600 |
| 2022/04/11 | 1,634 | 1,640 | 1,569 | 1,589 | -44 | -2.7% | 518,600 |
| 2022/04/08 | 1,614 | 1,649 | 1,592 | 1,633 | +49 | +3.1% | 591,300 |
| 2022/04/07 | 1,602 | 1,623 | 1,584 | 1,584 | -13 | -0.8% | 578,800 |
| 2022/04/06 | 1,596 | 1,610 | 1,570 | 1,597 | -6 | -0.4% | 407,200 |
| 2022/04/05 | 1,555 | 1,607 | 1,542 | 1,603 | +52 | +3.4% | 766,800 |
| 2022/04/04 | 1,541 | 1,570 | 1,520 | 1,551 | +6 | +0.4% | 380,900 |
| 2022/04/01 | 1,565 | 1,591 | 1,506 | 1,545 | -33 | -2.1% | 823,000 |
601～
650
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
