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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,178 | 1,205 | 1,178 | 1,205 | +24 | +2% | 653,200 |
| 2017/07/21 | 1,176 | 1,182 | 1,166 | 1,181 | +5 | +0.4% | 321,500 |
| 2017/07/20 | 1,176 | 1,180 | 1,173 | 1,176 | +4 | +0.3% | 202,800 |
| 2017/07/19 | 1,176 | 1,177 | 1,171 | 1,172 | -4 | -0.3% | 228,400 |
| 2017/07/18 | 1,177 | 1,178 | 1,170 | 1,176 | +1 | +0.1% | 219,600 |
| 2017/07/14 | 1,172 | 1,179 | 1,169 | 1,175 | +12 | +1% | 254,900 |
| 2017/07/13 | 1,171 | 1,173 | 1,162 | 1,163 | -8 | -0.7% | 288,500 |
| 2017/07/12 | 1,170 | 1,178 | 1,166 | 1,171 | +6 | +0.5% | 247,900 |
| 2017/07/11 | 1,168 | 1,175 | 1,164 | 1,165 | +1 | +0.1% | 366,800 |
| 2017/07/10 | 1,184 | 1,184 | 1,164 | 1,164 | -17 | -1.4% | 377,900 |
| 2017/07/07 | 1,177 | 1,184 | 1,171 | 1,181 | -1 | -0.1% | 322,000 |
| 2017/07/06 | 1,180 | 1,192 | 1,175 | 1,182 | +1 | +0.1% | 485,300 |
| 2017/07/05 | 1,172 | 1,181 | 1,164 | 1,181 | +9 | +0.8% | 401,200 |
| 2017/07/04 | 1,165 | 1,174 | 1,164 | 1,172 | +10 | +0.9% | 370,600 |
| 2017/07/03 | 1,159 | 1,166 | 1,152 | 1,162 | +10 | +0.9% | 443,000 |
| 2017/06/30 | 1,155 | 1,155 | 1,146 | 1,152 | -5 | -0.4% | 403,700 |
| 2017/06/29 | 1,152 | 1,157 | 1,147 | 1,157 | -1 | -0.1% | 426,600 |
| 2017/06/28 | 1,160 | 1,160 | 1,146 | 1,158 | +2 | +0.2% | 531,000 |
| 2017/06/27 | 1,176 | 1,180 | 1,152 | 1,156 | -17 | -1.4% | 801,500 |
| 2017/06/26 | 1,190 | 1,196 | 1,171 | 1,173 | -20 | -1.7% | 583,800 |
| 2017/06/23 | 1,185 | 1,222 | 1,185 | 1,193 | -2 | -0.2% | 779,800 |
| 2017/06/22 | 1,188 | 1,196 | 1,184 | 1,195 | +11 | +0.9% | 273,300 |
| 2017/06/21 | 1,186 | 1,201 | 1,181 | 1,184 | +4 | +0.3% | 371,600 |
| 2017/06/20 | 1,180 | 1,189 | 1,176 | 1,180 | +2 | +0.2% | 550,700 |
| 2017/06/19 | 1,164 | 1,186 | 1,159 | 1,178 | -44 | -3.6% | 1,041,100 |
| 2017/06/16 | 1,222 | 1,232 | 1,211 | 1,222 | +8 | +0.7% | 502,100 |
| 2017/06/15 | 1,219 | 1,225 | 1,209 | 1,214 | +6 | +0.5% | 395,700 |
| 2017/06/14 | 1,204 | 1,217 | 1,202 | 1,208 | +9 | +0.8% | 310,700 |
| 2017/06/13 | 1,190 | 1,204 | 1,186 | 1,199 | +16 | +1.4% | 321,800 |
| 2017/06/12 | 1,176 | 1,190 | 1,174 | 1,183 | +8 | +0.7% | 331,200 |
| 2017/06/09 | 1,175 | 1,187 | 1,174 | 1,175 | -7 | -0.6% | 340,900 |
| 2017/06/08 | 1,181 | 1,191 | 1,178 | 1,182 | +4 | +0.3% | 278,400 |
| 2017/06/07 | 1,178 | 1,180 | 1,169 | 1,178 | -2 | -0.2% | 274,900 |
| 2017/06/06 | 1,193 | 1,193 | 1,175 | 1,180 | -8 | -0.7% | 339,200 |
| 2017/06/05 | 1,190 | 1,195 | 1,180 | 1,188 | ±0 | ±0% | 279,800 |
| 2017/06/02 | 1,172 | 1,189 | 1,172 | 1,188 | +17 | +1.5% | 291,800 |
| 2017/06/01 | 1,170 | 1,179 | 1,170 | 1,171 | +2 | +0.2% | 390,100 |
| 2017/05/31 | 1,175 | 1,175 | 1,166 | 1,169 | -1 | -0.1% | 250,400 |
| 2017/05/30 | 1,179 | 1,180 | 1,164 | 1,170 | -5 | -0.4% | 302,700 |
| 2017/05/29 | 1,170 | 1,176 | 1,165 | 1,175 | +9 | +0.8% | 208,500 |
| 2017/05/26 | 1,164 | 1,172 | 1,161 | 1,166 | +5 | +0.4% | 282,200 |
| 2017/05/25 | 1,172 | 1,178 | 1,158 | 1,161 | -11 | -0.9% | 722,500 |
| 2017/05/24 | 1,201 | 1,201 | 1,170 | 1,172 | -22 | -1.8% | 635,100 |
| 2017/05/23 | 1,234 | 1,234 | 1,194 | 1,194 | -37 | -3% | 706,700 |
| 2017/05/22 | 1,207 | 1,233 | 1,204 | 1,231 | +29 | +2.4% | 623,800 |
| 2017/05/19 | 1,200 | 1,206 | 1,196 | 1,202 | +2 | +0.2% | 267,900 |
| 2017/05/18 | 1,195 | 1,202 | 1,185 | 1,200 | -4 | -0.3% | 286,300 |
| 2017/05/17 | 1,203 | 1,208 | 1,195 | 1,204 | -3 | -0.2% | 328,200 |
| 2017/05/16 | 1,206 | 1,211 | 1,202 | 1,207 | +6 | +0.5% | 235,700 |
| 2017/05/15 | 1,210 | 1,210 | 1,201 | 1,201 | -12 | -1% | 316,300 |
1951～
2000
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
