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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 2,294 | 2,297 | 2,261 | 2,276 | -1 | ±0% | 301,300 |
| 2025/01/28 | 2,259 | 2,300 | 2,259 | 2,277 | +25 | +1.1% | 269,600 |
| 2025/01/27 | 2,280 | 2,280 | 2,247 | 2,252 | +1 | ±0% | 227,000 |
| 2025/01/24 | 2,290 | 2,290 | 2,251 | 2,251 | -1 | ±0% | 242,700 |
| 2025/01/23 | 2,228 | 2,266 | 2,215 | 2,252 | +22 | +1% | 312,900 |
| 2025/01/22 | 2,250 | 2,266 | 2,226 | 2,230 | -31 | -1.4% | 203,900 |
| 2025/01/21 | 2,260 | 2,270 | 2,235 | 2,261 | +16 | +0.7% | 147,000 |
| 2025/01/20 | 2,247 | 2,260 | 2,235 | 2,245 | +6 | +0.3% | 202,600 |
| 2025/01/17 | 2,206 | 2,246 | 2,198 | 2,239 | +33 | +1.5% | 207,200 |
| 2025/01/16 | 2,195 | 2,215 | 2,178 | 2,206 | -8 | -0.4% | 286,700 |
| 2025/01/15 | 2,197 | 2,214 | 2,192 | 2,214 | +20 | +0.9% | 168,600 |
| 2025/01/14 | 2,241 | 2,241 | 2,183 | 2,194 | -47 | -2.1% | 250,100 |
| 2025/01/10 | 2,243 | 2,250 | 2,236 | 2,241 | -17 | -0.8% | 127,000 |
| 2025/01/09 | 2,269 | 2,273 | 2,251 | 2,258 | -17 | -0.7% | 107,900 |
| 2025/01/08 | 2,321 | 2,321 | 2,275 | 2,275 | -33 | -1.4% | 103,400 |
| 2025/01/07 | 2,317 | 2,323 | 2,301 | 2,308 | +4 | +0.2% | 124,400 |
| 2025/01/06 | 2,354 | 2,359 | 2,295 | 2,304 | -47 | -2% | 179,700 |
| 2024/12/30 | 2,376 | 2,376 | 2,340 | 2,351 | -23 | -1% | 139,700 |
| 2024/12/27 | 2,355 | 2,378 | 2,332 | 2,374 | +17 | +0.7% | 141,000 |
| 2024/12/26 | 2,331 | 2,357 | 2,303 | 2,357 | +26 | +1.1% | 155,200 |
| 2024/12/25 | 2,369 | 2,369 | 2,308 | 2,331 | -38 | -1.6% | 118,700 |
| 2024/12/24 | 2,296 | 2,369 | 2,281 | 2,369 | +112 | +5% | 308,600 |
| 2024/12/23 | 2,200 | 2,285 | 2,160 | 2,257 | +21 | +0.9% | 393,100 |
| 2024/12/20 | 2,240 | 2,265 | 2,225 | 2,236 | -9 | -0.4% | 287,700 |
| 2024/12/19 | 2,253 | 2,260 | 2,230 | 2,245 | -32 | -1.4% | 162,700 |
| 2024/12/18 | 2,297 | 2,297 | 2,260 | 2,277 | -2 | -0.1% | 116,200 |
| 2024/12/17 | 2,263 | 2,292 | 2,254 | 2,279 | +13 | +0.6% | 110,300 |
| 2024/12/16 | 2,312 | 2,315 | 2,266 | 2,266 | -33 | -1.4% | 86,400 |
| 2024/12/13 | 2,298 | 2,324 | 2,277 | 2,299 | -21 | -0.9% | 134,600 |
| 2024/12/12 | 2,332 | 2,353 | 2,317 | 2,320 | +3 | +0.1% | 108,000 |
| 2024/12/11 | 2,340 | 2,352 | 2,311 | 2,317 | -24 | -1% | 100,500 |
| 2024/12/10 | 2,349 | 2,355 | 2,336 | 2,341 | -4 | -0.2% | 83,800 |
| 2024/12/09 | 2,343 | 2,356 | 2,331 | 2,345 | +2 | +0.1% | 126,700 |
| 2024/12/06 | 2,357 | 2,364 | 2,318 | 2,343 | -14 | -0.6% | 91,900 |
| 2024/12/05 | 2,370 | 2,370 | 2,333 | 2,357 | -14 | -0.6% | 91,300 |
| 2024/12/04 | 2,350 | 2,398 | 2,343 | 2,371 | +11 | +0.5% | 110,900 |
| 2024/12/03 | 2,343 | 2,385 | 2,343 | 2,360 | +20 | +0.9% | 123,400 |
| 2024/12/02 | 2,361 | 2,362 | 2,319 | 2,340 | -21 | -0.9% | 107,200 |
| 2024/11/29 | 2,312 | 2,371 | 2,307 | 2,361 | +42 | +1.8% | 152,700 |
| 2024/11/28 | 2,297 | 2,333 | 2,276 | 2,319 | +22 | +1% | 126,400 |
| 2024/11/27 | 2,335 | 2,338 | 2,282 | 2,297 | -32 | -1.4% | 120,000 |
| 2024/11/26 | 2,280 | 2,344 | 2,280 | 2,329 | +51 | +2.2% | 195,000 |
| 2024/11/25 | 2,280 | 2,302 | 2,267 | 2,278 | +16 | +0.7% | 237,400 |
| 2024/11/22 | 2,138 | 2,274 | 2,131 | 2,262 | +136 | +6.4% | 320,400 |
| 2024/11/21 | 2,213 | 2,224 | 2,124 | 2,126 | -91 | -4.1% | 278,000 |
| 2024/11/20 | 2,214 | 2,230 | 2,207 | 2,217 | +9 | +0.4% | 96,400 |
| 2024/11/19 | 2,216 | 2,222 | 2,201 | 2,208 | +7 | +0.3% | 64,200 |
| 2024/11/18 | 2,225 | 2,269 | 2,200 | 2,201 | -26 | -1.2% | 131,500 |
| 2024/11/15 | 2,209 | 2,242 | 2,203 | 2,227 | +31 | +1.4% | 120,900 |
| 2024/11/14 | 2,212 | 2,216 | 2,186 | 2,196 | -22 | -1% | 133,700 |
51～
100
件表示中 / 6219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 | 212,200円 | +7.5% | +10.7% | - | 13.66倍 | 1.40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 | 96,000円 | +10.3% | +5.9% | - | 46.42倍 | 5.02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 | 716,000円 | +6.8% | +5.0% | - | 11.99倍 | 1.44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 |
| 平和堂 | 275,000円 | +2.5% | +6.6% | - | 12.83倍 | 0.83倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 物語コーポ | 358,000円 | +13.4% | +11.1% | - | 21.81倍 | 4.77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
