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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 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 |
| 2017/09/22 | 1,248 | 1,258 | 1,244 | 1,257 | +16 | +1.3% | 338,200 |
| 2017/09/21 | 1,246 | 1,253 | 1,241 | 1,241 | -8 | -0.6% | 193,800 |
| 2017/09/20 | 1,237 | 1,249 | 1,227 | 1,249 | +2 | +0.2% | 294,500 |
| 2017/09/19 | 1,240 | 1,251 | 1,232 | 1,247 | +13 | +1.1% | 402,100 |
| 2017/09/15 | 1,216 | 1,234 | 1,215 | 1,234 | +18 | +1.5% | 363,500 |
| 2017/09/14 | 1,220 | 1,234 | 1,213 | 1,216 | -3 | -0.2% | 372,400 |
| 2017/09/13 | 1,206 | 1,219 | 1,204 | 1,219 | +15 | +1.2% | 285,000 |
| 2017/09/12 | 1,190 | 1,204 | 1,186 | 1,204 | +19 | +1.6% | 375,200 |
| 2017/09/11 | 1,171 | 1,185 | 1,171 | 1,185 | +20 | +1.7% | 280,800 |
| 2017/09/08 | 1,168 | 1,172 | 1,160 | 1,165 | +2 | +0.2% | 258,300 |
| 2017/09/07 | 1,155 | 1,163 | 1,150 | 1,163 | +14 | +1.2% | 328,300 |
| 2017/09/06 | 1,142 | 1,152 | 1,140 | 1,149 | +9 | +0.8% | 279,600 |
| 2017/09/05 | 1,143 | 1,146 | 1,137 | 1,140 | +1 | +0.1% | 258,400 |
| 2017/09/04 | 1,154 | 1,154 | 1,135 | 1,139 | -19 | -1.6% | 293,800 |
| 2017/09/01 | 1,156 | 1,163 | 1,149 | 1,158 | +5 | +0.4% | 266,000 |
| 2017/08/31 | 1,159 | 1,159 | 1,146 | 1,153 | -1 | -0.1% | 273,700 |
| 2017/08/30 | 1,139 | 1,156 | 1,138 | 1,154 | +23 | +2% | 502,900 |
| 2017/08/29 | 1,131 | 1,140 | 1,117 | 1,131 | -4 | -0.4% | 723,500 |
| 2017/08/28 | 1,138 | 1,150 | 1,131 | 1,135 | -3 | -0.3% | 921,900 |
| 2017/08/25 | 1,207 | 1,208 | 1,136 | 1,138 | -69 | -5.7% | 1,650,500 |
| 2017/08/24 | 1,211 | 1,222 | 1,199 | 1,207 | -5 | -0.4% | 730,300 |
| 2017/08/23 | 1,209 | 1,222 | 1,206 | 1,212 | +21 | +1.8% | 718,300 |
| 2017/08/22 | 1,201 | 1,204 | 1,189 | 1,191 | -10 | -0.8% | 306,500 |
| 2017/08/21 | 1,175 | 1,207 | 1,173 | 1,201 | +29 | +2.5% | 749,500 |
| 2017/08/18 | 1,161 | 1,174 | 1,155 | 1,172 | +7 | +0.6% | 497,300 |
| 2017/08/17 | 1,177 | 1,177 | 1,165 | 1,165 | -19 | -1.6% | 348,100 |
| 2017/08/16 | 1,172 | 1,186 | 1,160 | 1,184 | -3 | -0.3% | 1,013,100 |
| 2017/08/15 | 1,177 | 1,194 | 1,174 | 1,187 | +17 | +1.5% | 993,600 |
| 2017/08/14 | 1,172 | 1,177 | 1,153 | 1,170 | -17 | -1.4% | 1,320,000 |
| 2017/08/10 | 1,200 | 1,201 | 1,182 | 1,187 | -15 | -1.2% | 948,800 |
| 2017/08/09 | 1,219 | 1,221 | 1,197 | 1,202 | -4 | -0.3% | 1,002,300 |
| 2017/08/08 | 1,212 | 1,221 | 1,203 | 1,206 | -6 | -0.5% | 485,300 |
| 2017/08/07 | 1,198 | 1,213 | 1,198 | 1,212 | +19 | +1.6% | 466,800 |
| 2017/08/04 | 1,187 | 1,193 | 1,183 | 1,193 | +4 | +0.3% | 283,100 |
| 2017/08/03 | 1,188 | 1,197 | 1,181 | 1,189 | ±0 | ±0% | 355,400 |
| 2017/08/02 | 1,206 | 1,207 | 1,186 | 1,189 | -17 | -1.4% | 448,800 |
| 2017/08/01 | 1,213 | 1,215 | 1,200 | 1,206 | -2 | -0.2% | 266,700 |
| 2017/07/31 | 1,220 | 1,231 | 1,205 | 1,208 | -9 | -0.7% | 552,900 |
| 2017/07/28 | 1,224 | 1,242 | 1,213 | 1,217 | -2 | -0.2% | 574,600 |
| 2017/07/27 | 1,192 | 1,223 | 1,190 | 1,219 | +33 | +2.8% | 744,800 |
| 2017/07/26 | 1,198 | 1,202 | 1,183 | 1,186 | -4 | -0.3% | 317,900 |
| 2017/07/25 | 1,200 | 1,216 | 1,188 | 1,190 | -15 | -1.2% | 531,000 |
1901～
1950
件表示中 / 6284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 | 214,400円 | +7.5% | +10.7% | 1.45% | 13.82倍 | 1.42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 |
| 平和堂 | 291,700円 | +2.5% | +6.6% | 2.26% | 13.41倍 | 0.76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 |
| ベルク | 720,000円 | +6.8% | +5.0% | 1.72% | 12.05倍 | 1.36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 |
| 壱番屋 | 93,400円 | +10.3% | +5.9% | 1.71% | 45.16倍 | 4.65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 |
| ＡＯＫＩ ＨＤ | 167,000円 | +2.8% | +10.9% | 4.79% | 14.63倍 | 0.99倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
