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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,240 | 1,247 | 1,228 | 1,229 | -16 | -1.3% | 311,500 |
| 2018/02/20 | 1,240 | 1,246 | 1,235 | 1,245 | -2 | -0.2% | 360,800 |
| 2018/02/19 | 1,241 | 1,267 | 1,239 | 1,247 | +10 | +0.8% | 454,700 |
| 2018/02/16 | 1,226 | 1,251 | 1,223 | 1,237 | ±0 | ±0% | 801,000 |
| 2018/02/15 | 1,272 | 1,280 | 1,236 | 1,237 | -36 | -2.8% | 1,590,700 |
| 2018/02/14 | 1,282 | 1,293 | 1,270 | 1,273 | -11 | -0.9% | 1,410,500 |
| 2018/02/13 | 1,295 | 1,302 | 1,281 | 1,284 | -8 | -0.6% | 423,400 |
| 2018/02/09 | 1,264 | 1,296 | 1,263 | 1,292 | -2 | -0.2% | 450,500 |
| 2018/02/08 | 1,256 | 1,296 | 1,256 | 1,294 | +41 | +3.3% | 453,600 |
| 2018/02/07 | 1,270 | 1,286 | 1,250 | 1,253 | +13 | +1% | 469,900 |
| 2018/02/06 | 1,267 | 1,273 | 1,215 | 1,240 | -49 | -3.8% | 941,100 |
| 2018/02/05 | 1,285 | 1,293 | 1,278 | 1,289 | -9 | -0.7% | 384,300 |
| 2018/02/02 | 1,301 | 1,308 | 1,296 | 1,298 | -5 | -0.4% | 226,900 |
| 2018/02/01 | 1,287 | 1,305 | 1,284 | 1,303 | +19 | +1.5% | 294,600 |
| 2018/01/31 | 1,293 | 1,300 | 1,284 | 1,284 | -7 | -0.5% | 316,300 |
| 2018/01/30 | 1,291 | 1,299 | 1,288 | 1,291 | -2 | -0.2% | 194,500 |
| 2018/01/29 | 1,294 | 1,303 | 1,288 | 1,293 | +7 | +0.5% | 220,700 |
| 2018/01/26 | 1,280 | 1,298 | 1,280 | 1,286 | +7 | +0.5% | 266,700 |
| 2018/01/25 | 1,285 | 1,290 | 1,274 | 1,279 | +1 | +0.1% | 228,700 |
| 2018/01/24 | 1,258 | 1,283 | 1,258 | 1,278 | +22 | +1.8% | 279,700 |
| 2018/01/23 | 1,255 | 1,262 | 1,243 | 1,256 | -10 | -0.8% | 448,900 |
| 2018/01/22 | 1,268 | 1,268 | 1,258 | 1,266 | +8 | +0.6% | 124,700 |
| 2018/01/19 | 1,266 | 1,274 | 1,258 | 1,258 | +2 | +0.2% | 183,900 |
| 2018/01/18 | 1,282 | 1,283 | 1,255 | 1,256 | -20 | -1.6% | 286,000 |
| 2018/01/17 | 1,283 | 1,289 | 1,276 | 1,276 | -6 | -0.5% | 155,800 |
| 2018/01/16 | 1,290 | 1,292 | 1,280 | 1,282 | -10 | -0.8% | 166,400 |
| 2018/01/15 | 1,291 | 1,297 | 1,288 | 1,292 | +15 | +1.2% | 243,900 |
| 2018/01/12 | 1,280 | 1,293 | 1,276 | 1,277 | -3 | -0.2% | 217,400 |
| 2018/01/11 | 1,291 | 1,300 | 1,277 | 1,280 | -24 | -1.8% | 406,200 |
| 2018/01/10 | 1,290 | 1,308 | 1,289 | 1,304 | +17 | +1.3% | 353,400 |
| 2018/01/09 | 1,281 | 1,293 | 1,279 | 1,287 | +15 | +1.2% | 230,900 |
| 2018/01/05 | 1,275 | 1,278 | 1,266 | 1,272 | +7 | +0.6% | 248,800 |
| 2018/01/04 | 1,261 | 1,269 | 1,252 | 1,265 | +12 | +1% | 258,800 |
| 2017/12/29 | 1,260 | 1,270 | 1,249 | 1,253 | +2 | +0.2% | 193,400 |
| 2017/12/28 | 1,239 | 1,259 | 1,239 | 1,251 | +14 | +1.1% | 277,500 |
| 2017/12/27 | 1,248 | 1,254 | 1,229 | 1,237 | -13 | -1% | 427,500 |
| 2017/12/26 | 1,254 | 1,265 | 1,244 | 1,250 | +1 | +0.1% | 240,900 |
| 2017/12/25 | 1,261 | 1,261 | 1,236 | 1,249 | -23 | -1.8% | 438,100 |
| 2017/12/22 | 1,272 | 1,281 | 1,266 | 1,272 | ±0 | ±0% | 333,200 |
| 2017/12/21 | 1,265 | 1,277 | 1,263 | 1,272 | -2 | -0.2% | 333,900 |
| 2017/12/20 | 1,300 | 1,306 | 1,273 | 1,274 | -33 | -2.5% | 423,800 |
| 2017/12/19 | 1,290 | 1,311 | 1,290 | 1,307 | +5 | +0.4% | 705,600 |
| 2017/12/18 | 1,292 | 1,336 | 1,274 | 1,302 | -12 | -0.9% | 1,076,900 |
| 2017/12/15 | 1,318 | 1,333 | 1,299 | 1,314 | -9 | -0.7% | 772,000 |
| 2017/12/14 | 1,342 | 1,349 | 1,318 | 1,323 | -18 | -1.3% | 407,100 |
| 2017/12/13 | 1,360 | 1,370 | 1,337 | 1,341 | -23 | -1.7% | 389,700 |
| 2017/12/12 | 1,371 | 1,380 | 1,364 | 1,364 | -7 | -0.5% | 247,500 |
| 2017/12/11 | 1,370 | 1,383 | 1,367 | 1,371 | +5 | +0.4% | 299,000 |
| 2017/12/08 | 1,343 | 1,367 | 1,343 | 1,366 | +22 | +1.6% | 341,400 |
| 2017/12/07 | 1,331 | 1,355 | 1,331 | 1,344 | +7 | +0.5% | 225,400 |
1651～
1700
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
