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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,185 | 1,200 | 1,184 | 1,196 | +13 | +1.1% | 309,800 |
| 2017/04/26 | 1,185 | 1,190 | 1,177 | 1,183 | +5 | +0.4% | 252,200 |
| 2017/04/25 | 1,186 | 1,186 | 1,170 | 1,178 | -5 | -0.4% | 348,000 |
| 2017/04/24 | 1,172 | 1,185 | 1,168 | 1,183 | +13 | +1.1% | 506,400 |
| 2017/04/21 | 1,181 | 1,181 | 1,164 | 1,170 | -4 | -0.3% | 458,700 |
| 2017/04/20 | 1,176 | 1,181 | 1,169 | 1,174 | -4 | -0.3% | 282,200 |
| 2017/04/19 | 1,168 | 1,184 | 1,166 | 1,178 | +4 | +0.3% | 294,200 |
| 2017/04/18 | 1,179 | 1,180 | 1,168 | 1,174 | +1 | +0.1% | 243,500 |
| 2017/04/17 | 1,159 | 1,180 | 1,159 | 1,173 | +18 | +1.6% | 292,900 |
| 2017/04/14 | 1,158 | 1,162 | 1,148 | 1,155 | -9 | -0.8% | 298,300 |
| 2017/04/13 | 1,170 | 1,176 | 1,156 | 1,164 | -23 | -1.9% | 485,100 |
| 2017/04/12 | 1,173 | 1,191 | 1,168 | 1,187 | +4 | +0.3% | 547,400 |
| 2017/04/11 | 1,203 | 1,209 | 1,179 | 1,183 | -20 | -1.7% | 554,400 |
| 2017/04/10 | 1,208 | 1,219 | 1,198 | 1,203 | -3 | -0.2% | 688,400 |
| 2017/04/07 | 1,198 | 1,211 | 1,191 | 1,206 | +5 | +0.4% | 670,500 |
| 2017/04/06 | 1,205 | 1,208 | 1,171 | 1,201 | -34 | -2.8% | 1,397,100 |
| 2017/04/05 | 1,303 | 1,307 | 1,219 | 1,235 | -56 | -4.3% | 1,660,200 |
| 2017/04/04 | 1,246 | 1,303 | 1,246 | 1,291 | +52 | +4.2% | 1,242,100 |
| 2017/04/03 | 1,258 | 1,260 | 1,239 | 1,239 | -16 | -1.3% | 474,900 |
| 2017/03/31 | 1,265 | 1,273 | 1,253 | 1,255 | -15 | -1.2% | 297,400 |
| 2017/03/30 | 1,275 | 1,280 | 1,263 | 1,270 | -10 | -0.8% | 255,200 |
| 2017/03/29 | 1,270 | 1,282 | 1,268 | 1,280 | +15 | +1.2% | 171,800 |
| 2017/03/28 | 1,257 | 1,267 | 1,257 | 1,265 | +7 | +0.6% | 141,200 |
| 2017/03/27 | 1,268 | 1,269 | 1,253 | 1,258 | -7 | -0.6% | 119,500 |
| 2017/03/24 | 1,250 | 1,269 | 1,247 | 1,265 | +16 | +1.3% | 248,400 |
| 2017/03/23 | 1,268 | 1,268 | 1,242 | 1,249 | -29 | -2.3% | 470,100 |
| 2017/03/22 | 1,283 | 1,287 | 1,275 | 1,278 | -18 | -1.4% | 181,700 |
| 2017/03/21 | 1,302 | 1,307 | 1,291 | 1,296 | -4 | -0.3% | 158,800 |
| 2017/03/17 | 1,283 | 1,307 | 1,280 | 1,300 | +19 | +1.5% | 349,800 |
| 2017/03/16 | 1,271 | 1,281 | 1,264 | 1,281 | +7 | +0.5% | 280,600 |
| 2017/03/15 | 1,276 | 1,280 | 1,271 | 1,274 | -8 | -0.6% | 118,000 |
| 2017/03/14 | 1,275 | 1,285 | 1,271 | 1,282 | +6 | +0.5% | 133,300 |
| 2017/03/13 | 1,286 | 1,293 | 1,273 | 1,276 | -10 | -0.8% | 226,000 |
| 2017/03/10 | 1,287 | 1,297 | 1,284 | 1,286 | +3 | +0.2% | 282,600 |
| 2017/03/09 | 1,272 | 1,283 | 1,271 | 1,283 | +9 | +0.7% | 198,100 |
| 2017/03/08 | 1,272 | 1,277 | 1,264 | 1,274 | -8 | -0.6% | 318,600 |
| 2017/03/07 | 1,283 | 1,284 | 1,275 | 1,282 | -1 | -0.1% | 188,300 |
| 2017/03/06 | 1,278 | 1,284 | 1,265 | 1,283 | +3 | +0.2% | 350,400 |
| 2017/03/03 | 1,295 | 1,299 | 1,276 | 1,280 | -5 | -0.4% | 309,200 |
| 2017/03/02 | 1,280 | 1,285 | 1,272 | 1,285 | +15 | +1.2% | 281,000 |
| 2017/03/01 | 1,259 | 1,272 | 1,254 | 1,270 | +11 | +0.9% | 429,100 |
| 2017/02/28 | 1,265 | 1,267 | 1,248 | 1,259 | ±0 | ±0% | 495,300 |
| 2017/02/27 | 1,270 | 1,273 | 1,255 | 1,259 | -13 | -1% | 494,500 |
| 2017/02/24 | 1,285 | 1,288 | 1,261 | 1,272 | -30 | -2.3% | 448,900 |
| 2017/02/23 | 1,294 | 1,313 | 1,291 | 1,302 | +19 | +1.5% | 472,700 |
| 2017/02/22 | 1,301 | 1,303 | 1,276 | 1,283 | -24 | -1.8% | 341,700 |
| 2017/02/21 | 1,302 | 1,314 | 1,302 | 1,307 | +7 | +0.5% | 183,300 |
| 2017/02/20 | 1,297 | 1,304 | 1,285 | 1,300 | ±0 | ±0% | 295,800 |
| 2017/02/17 | 1,309 | 1,309 | 1,297 | 1,300 | -9 | -0.7% | 285,400 |
| 2017/02/16 | 1,319 | 1,322 | 1,307 | 1,309 | -19 | -1.4% | 952,200 |
1851～
1900
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
