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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,326 | 1,350 | 1,323 | 1,337 | +6 | +0.5% | 271,800 |
| 2017/12/05 | 1,325 | 1,337 | 1,317 | 1,331 | -5 | -0.4% | 264,900 |
| 2017/12/04 | 1,330 | 1,344 | 1,318 | 1,336 | +3 | +0.2% | 171,400 |
| 2017/12/01 | 1,351 | 1,354 | 1,328 | 1,333 | -25 | -1.8% | 254,300 |
| 2017/11/30 | 1,330 | 1,358 | 1,330 | 1,358 | +31 | +2.3% | 393,800 |
| 2017/11/29 | 1,326 | 1,334 | 1,316 | 1,327 | +1 | +0.1% | 194,700 |
| 2017/11/28 | 1,327 | 1,337 | 1,315 | 1,326 | +11 | +0.8% | 307,700 |
| 2017/11/27 | 1,310 | 1,318 | 1,302 | 1,315 | +7 | +0.5% | 298,600 |
| 2017/11/24 | 1,275 | 1,313 | 1,270 | 1,308 | +20 | +1.6% | 580,400 |
| 2017/11/22 | 1,284 | 1,299 | 1,283 | 1,288 | +2 | +0.2% | 294,000 |
| 2017/11/21 | 1,280 | 1,297 | 1,280 | 1,286 | +11 | +0.9% | 351,400 |
| 2017/11/20 | 1,254 | 1,277 | 1,251 | 1,275 | +21 | +1.7% | 142,200 |
| 2017/11/17 | 1,250 | 1,257 | 1,243 | 1,254 | +14 | +1.1% | 206,800 |
| 2017/11/16 | 1,225 | 1,250 | 1,223 | 1,240 | +4 | +0.3% | 175,000 |
| 2017/11/15 | 1,236 | 1,244 | 1,225 | 1,236 | -5 | -0.4% | 344,400 |
| 2017/11/14 | 1,264 | 1,266 | 1,238 | 1,241 | -34 | -2.7% | 293,300 |
| 2017/11/13 | 1,275 | 1,278 | 1,266 | 1,275 | +3 | +0.2% | 139,500 |
| 2017/11/10 | 1,269 | 1,272 | 1,260 | 1,272 | -6 | -0.5% | 178,800 |
| 2017/11/09 | 1,272 | 1,293 | 1,267 | 1,278 | +16 | +1.3% | 408,000 |
| 2017/11/08 | 1,261 | 1,266 | 1,256 | 1,262 | -8 | -0.6% | 186,400 |
| 2017/11/07 | 1,257 | 1,270 | 1,248 | 1,270 | +7 | +0.6% | 204,900 |
| 2017/11/06 | 1,256 | 1,266 | 1,253 | 1,263 | +7 | +0.6% | 239,400 |
| 2017/11/02 | 1,258 | 1,262 | 1,252 | 1,256 | +1 | +0.1% | 230,700 |
| 2017/11/01 | 1,248 | 1,256 | 1,245 | 1,255 | +7 | +0.6% | 272,600 |
| 2017/10/31 | 1,251 | 1,256 | 1,238 | 1,248 | +2 | +0.2% | 248,300 |
| 2017/10/30 | 1,246 | 1,254 | 1,236 | 1,246 | +1 | +0.1% | 830,600 |
| 2017/10/27 | 1,240 | 1,253 | 1,235 | 1,245 | +14 | +1.1% | 262,900 |
| 2017/10/26 | 1,231 | 1,242 | 1,221 | 1,231 | -5 | -0.4% | 263,300 |
| 2017/10/25 | 1,244 | 1,248 | 1,234 | 1,236 | -1 | -0.1% | 284,200 |
| 2017/10/24 | 1,230 | 1,239 | 1,215 | 1,237 | -1 | -0.1% | 288,200 |
| 2017/10/23 | 1,240 | 1,240 | 1,230 | 1,238 | +1 | +0.1% | 203,000 |
| 2017/10/20 | 1,230 | 1,243 | 1,221 | 1,237 | +1 | +0.1% | 208,900 |
| 2017/10/19 | 1,230 | 1,237 | 1,221 | 1,236 | +13 | +1.1% | 315,700 |
| 2017/10/18 | 1,212 | 1,231 | 1,209 | 1,223 | +15 | +1.2% | 314,600 |
| 2017/10/17 | 1,205 | 1,213 | 1,193 | 1,208 | +2 | +0.2% | 250,500 |
| 2017/10/16 | 1,205 | 1,213 | 1,205 | 1,206 | +4 | +0.3% | 294,900 |
| 2017/10/13 | 1,190 | 1,221 | 1,190 | 1,202 | -31 | -2.5% | 1,074,600 |
| 2017/10/12 | 1,224 | 1,237 | 1,212 | 1,233 | +7 | +0.6% | 243,900 |
| 2017/10/11 | 1,195 | 1,229 | 1,195 | 1,226 | +31 | +2.6% | 631,100 |
| 2017/10/10 | 1,195 | 1,201 | 1,185 | 1,195 | -20 | -1.6% | 588,800 |
| 2017/10/06 | 1,221 | 1,222 | 1,213 | 1,215 | -11 | -0.9% | 192,200 |
| 2017/10/05 | 1,216 | 1,230 | 1,215 | 1,226 | +5 | +0.4% | 217,800 |
| 2017/10/04 | 1,235 | 1,238 | 1,216 | 1,221 | -23 | -1.8% | 389,500 |
| 2017/10/03 | 1,233 | 1,249 | 1,232 | 1,244 | +15 | +1.2% | 233,900 |
| 2017/10/02 | 1,251 | 1,262 | 1,220 | 1,229 | -30 | -2.4% | 562,500 |
| 2017/09/29 | 1,240 | 1,263 | 1,231 | 1,259 | +5 | +0.4% | 547,100 |
| 2017/09/28 | 1,225 | 1,269 | 1,221 | 1,254 | +19 | +1.5% | 776,600 |
| 2017/09/27 | 1,268 | 1,287 | 1,210 | 1,235 | -33 | -2.6% | 645,700 |
| 2017/09/26 | 1,272 | 1,276 | 1,259 | 1,268 | -4 | -0.3% | 271,300 |
| 2017/09/25 | 1,260 | 1,277 | 1,252 | 1,272 | +15 | +1.2% | 399,800 |
1701～
1750
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
