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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,500 | 1,589 | 1,486 | 1,578 | +94 | +6.3% | 2,061,400 |
| 2022/03/30 | 1,470 | 1,485 | 1,448 | 1,484 | +22 | +1.5% | 450,800 |
| 2022/03/29 | 1,450 | 1,463 | 1,443 | 1,462 | +24 | +1.7% | 315,600 |
| 2022/03/28 | 1,433 | 1,449 | 1,429 | 1,438 | +11 | +0.8% | 238,700 |
| 2022/03/25 | 1,435 | 1,439 | 1,412 | 1,427 | +1 | +0.1% | 207,300 |
| 2022/03/24 | 1,416 | 1,436 | 1,404 | 1,426 | -1 | -0.1% | 233,600 |
| 2022/03/23 | 1,413 | 1,436 | 1,399 | 1,427 | +42 | +3% | 426,500 |
| 2022/03/22 | 1,418 | 1,422 | 1,381 | 1,385 | -31 | -2.2% | 314,000 |
| 2022/03/18 | 1,419 | 1,431 | 1,401 | 1,416 | -16 | -1.1% | 341,800 |
| 2022/03/17 | 1,451 | 1,459 | 1,418 | 1,432 | +2 | +0.1% | 222,200 |
| 2022/03/16 | 1,454 | 1,454 | 1,418 | 1,430 | -12 | -0.8% | 216,800 |
| 2022/03/15 | 1,432 | 1,463 | 1,432 | 1,442 | +7 | +0.5% | 280,000 |
| 2022/03/14 | 1,430 | 1,445 | 1,412 | 1,435 | +16 | +1.1% | 243,900 |
| 2022/03/11 | 1,411 | 1,430 | 1,408 | 1,419 | -5 | -0.4% | 153,600 |
| 2022/03/10 | 1,400 | 1,425 | 1,393 | 1,424 | +47 | +3.4% | 186,400 |
| 2022/03/09 | 1,373 | 1,394 | 1,360 | 1,377 | +20 | +1.5% | 183,100 |
| 2022/03/08 | 1,400 | 1,403 | 1,351 | 1,357 | -69 | -4.8% | 340,000 |
| 2022/03/07 | 1,422 | 1,431 | 1,399 | 1,426 | -4 | -0.3% | 199,000 |
| 2022/03/04 | 1,450 | 1,459 | 1,430 | 1,430 | -21 | -1.4% | 267,800 |
| 2022/03/03 | 1,425 | 1,453 | 1,423 | 1,451 | +40 | +2.8% | 254,100 |
| 2022/03/02 | 1,423 | 1,457 | 1,411 | 1,411 | -11 | -0.8% | 284,200 |
| 2022/03/01 | 1,434 | 1,442 | 1,420 | 1,422 | -4 | -0.3% | 239,100 |
| 2022/02/28 | 1,412 | 1,427 | 1,393 | 1,426 | +8 | +0.6% | 276,800 |
| 2022/02/25 | 1,380 | 1,422 | 1,372 | 1,418 | +52 | +3.8% | 519,800 |
| 2022/02/24 | 1,327 | 1,370 | 1,320 | 1,366 | +22 | +1.6% | 454,800 |
| 2022/02/22 | 1,350 | 1,358 | 1,340 | 1,344 | -12 | -0.9% | 283,600 |
| 2022/02/21 | 1,358 | 1,381 | 1,351 | 1,356 | -37 | -2.7% | 494,600 |
| 2022/02/18 | 1,360 | 1,397 | 1,358 | 1,393 | +17 | +1.2% | 405,800 |
| 2022/02/17 | 1,414 | 1,414 | 1,376 | 1,376 | -57 | -4% | 1,213,800 |
| 2022/02/16 | 1,427 | 1,443 | 1,425 | 1,433 | +6 | +0.4% | 1,693,900 |
| 2022/02/15 | 1,440 | 1,446 | 1,423 | 1,427 | -26 | -1.8% | 502,000 |
| 2022/02/14 | 1,448 | 1,467 | 1,440 | 1,453 | -25 | -1.7% | 491,100 |
| 2022/02/10 | 1,477 | 1,486 | 1,462 | 1,478 | +6 | +0.4% | 352,000 |
| 2022/02/09 | 1,494 | 1,494 | 1,470 | 1,472 | -11 | -0.7% | 330,600 |
| 2022/02/08 | 1,499 | 1,507 | 1,481 | 1,483 | -8 | -0.5% | 245,200 |
| 2022/02/07 | 1,482 | 1,499 | 1,479 | 1,491 | -1 | -0.1% | 273,100 |
| 2022/02/04 | 1,509 | 1,509 | 1,483 | 1,492 | -12 | -0.8% | 367,300 |
| 2022/02/03 | 1,484 | 1,509 | 1,476 | 1,504 | +4 | +0.3% | 420,900 |
| 2022/02/02 | 1,488 | 1,503 | 1,485 | 1,500 | +14 | +0.9% | 478,500 |
| 2022/02/01 | 1,462 | 1,489 | 1,455 | 1,486 | +29 | +2% | 403,000 |
| 2022/01/31 | 1,463 | 1,468 | 1,452 | 1,457 | ±0 | ±0% | 327,500 |
| 2022/01/28 | 1,427 | 1,458 | 1,424 | 1,457 | +60 | +4.3% | 807,200 |
| 2022/01/27 | 1,426 | 1,436 | 1,392 | 1,397 | -35 | -2.4% | 450,600 |
| 2022/01/26 | 1,413 | 1,436 | 1,409 | 1,432 | +25 | +1.8% | 361,900 |
| 2022/01/25 | 1,400 | 1,412 | 1,376 | 1,407 | -1 | -0.1% | 447,600 |
| 2022/01/24 | 1,370 | 1,414 | 1,368 | 1,408 | +25 | +1.8% | 450,800 |
| 2022/01/21 | 1,366 | 1,383 | 1,344 | 1,383 | +5 | +0.4% | 1,449,200 |
| 2022/01/20 | 1,350 | 1,382 | 1,345 | 1,378 | +32 | +2.4% | 324,100 |
| 2022/01/19 | 1,347 | 1,358 | 1,341 | 1,346 | -7 | -0.5% | 275,500 |
| 2022/01/18 | 1,351 | 1,368 | 1,346 | 1,353 | +6 | +0.4% | 260,100 |
651～
700
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
