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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,005 | 1,031 | 1,005 | 1,014 | -2 | -0.2% | 140,600 |
| 2015/09/04 | 1,048 | 1,048 | 1,004 | 1,016 | -22 | -2.1% | 268,500 |
| 2015/09/03 | 1,040 | 1,055 | 1,035 | 1,038 | +7 | +0.7% | 163,900 |
| 2015/09/02 | 1,030 | 1,063 | 1,015 | 1,031 | -6 | -0.6% | 233,800 |
| 2015/09/01 | 1,081 | 1,085 | 1,037 | 1,037 | -48 | -4.4% | 189,100 |
| 2015/08/31 | 1,074 | 1,090 | 1,065 | 1,085 | +11 | +1% | 206,800 |
| 2015/08/28 | 1,078 | 1,089 | 1,056 | 1,074 | +32 | +3.1% | 314,100 |
| 2015/08/27 | 1,047 | 1,066 | 1,035 | 1,042 | +5 | +0.5% | 343,500 |
| 2015/08/26 | 1,017 | 1,047 | 1,011 | 1,037 | +24 | +2.4% | 386,300 |
| 2015/08/25 | 1,005 | 1,057 | 995 | 1,013 | -45 | -4.3% | 421,900 |
| 2015/08/24 | 1,070 | 1,089 | 1,054 | 1,058 | -45 | -4.1% | 335,100 |
| 2015/08/21 | 1,127 | 1,140 | 1,100 | 1,103 | -51 | -4.4% | 305,500 |
| 2015/08/20 | 1,153 | 1,173 | 1,144 | 1,154 | -10 | -0.9% | 365,400 |
| 2015/08/19 | 1,191 | 1,193 | 1,162 | 1,164 | -29 | -2.4% | 276,300 |
| 2015/08/18 | 1,188 | 1,196 | 1,168 | 1,193 | -13 | -1.1% | 440,200 |
| 2015/08/17 | 1,165 | 1,208 | 1,165 | 1,206 | +17 | +1.4% | 666,800 |
| 2015/08/14 | 1,181 | 1,209 | 1,177 | 1,189 | +7 | +0.6% | 354,600 |
| 2015/08/13 | 1,161 | 1,188 | 1,155 | 1,182 | +19 | +1.6% | 281,700 |
| 2015/08/12 | 1,180 | 1,187 | 1,153 | 1,163 | -35 | -2.9% | 396,800 |
| 2015/08/11 | 1,174 | 1,206 | 1,174 | 1,198 | +26 | +2.2% | 258,400 |
| 2015/08/10 | 1,170 | 1,186 | 1,166 | 1,172 | -2 | -0.2% | 363,000 |
| 2015/08/07 | 1,199 | 1,199 | 1,170 | 1,174 | -19 | -1.6% | 282,100 |
| 2015/08/06 | 1,214 | 1,217 | 1,192 | 1,193 | -19 | -1.6% | 178,700 |
| 2015/08/05 | 1,243 | 1,248 | 1,209 | 1,212 | -30 | -2.4% | 224,500 |
| 2015/08/04 | 1,212 | 1,247 | 1,203 | 1,242 | +30 | +2.5% | 170,200 |
| 2015/08/03 | 1,193 | 1,217 | 1,193 | 1,212 | +19 | +1.6% | 151,000 |
| 2015/07/31 | 1,208 | 1,208 | 1,182 | 1,193 | -17 | -1.4% | 229,200 |
| 2015/07/30 | 1,223 | 1,233 | 1,207 | 1,210 | +9 | +0.7% | 197,000 |
| 2015/07/29 | 1,186 | 1,205 | 1,181 | 1,201 | +15 | +1.3% | 172,600 |
| 2015/07/28 | 1,162 | 1,194 | 1,158 | 1,186 | +13 | +1.1% | 221,800 |
| 2015/07/27 | 1,200 | 1,205 | 1,163 | 1,173 | -40 | -3.3% | 463,100 |
| 2015/07/24 | 1,235 | 1,240 | 1,209 | 1,213 | -29 | -2.3% | 231,000 |
| 2015/07/23 | 1,241 | 1,256 | 1,231 | 1,242 | +1 | +0.1% | 295,200 |
| 2015/07/22 | 1,238 | 1,257 | 1,233 | 1,241 | -5 | -0.4% | 174,800 |
| 2015/07/21 | 1,240 | 1,256 | 1,225 | 1,246 | +7 | +0.6% | 221,300 |
| 2015/07/17 | 1,248 | 1,257 | 1,228 | 1,239 | -2 | -0.2% | 164,500 |
| 2015/07/16 | 1,240 | 1,248 | 1,208 | 1,241 | -6 | -0.5% | 248,700 |
| 2015/07/15 | 1,239 | 1,267 | 1,220 | 1,247 | +8 | +0.6% | 268,000 |
| 2015/07/14 | 1,249 | 1,250 | 1,221 | 1,239 | +15 | +1.2% | 316,800 |
| 2015/07/13 | 1,214 | 1,229 | 1,192 | 1,224 | +36 | +3% | 168,800 |
| 2015/07/10 | 1,200 | 1,210 | 1,176 | 1,188 | -24 | -2% | 345,000 |
| 2015/07/09 | 1,208 | 1,222 | 1,180 | 1,212 | -19 | -1.5% | 356,000 |
| 2015/07/08 | 1,266 | 1,266 | 1,230 | 1,231 | -39 | -3.1% | 339,000 |
| 2015/07/07 | 1,263 | 1,282 | 1,249 | 1,270 | +32 | +2.6% | 447,400 |
| 2015/07/06 | 1,226 | 1,247 | 1,216 | 1,238 | -8 | -0.6% | 309,500 |
| 2015/07/03 | 1,250 | 1,269 | 1,240 | 1,246 | -18 | -1.4% | 415,400 |
| 2015/07/02 | 1,270 | 1,285 | 1,258 | 1,264 | +9 | +0.7% | 387,500 |
| 2015/07/01 | 1,236 | 1,265 | 1,236 | 1,255 | +23 | +1.9% | 628,800 |
| 2015/06/30 | 1,183 | 1,234 | 1,181 | 1,232 | +41 | +3.4% | 706,500 |
| 2015/06/29 | 1,154 | 1,220 | 1,153 | 1,191 | +7 | +0.6% | 1,015,100 |
2251～
2300
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
