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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,135 | 1,148 | 1,130 | 1,142 | +12 | +1.1% | 265,400 |
| 2015/12/04 | 1,125 | 1,138 | 1,114 | 1,130 | -8 | -0.7% | 327,800 |
| 2015/12/03 | 1,126 | 1,139 | 1,112 | 1,138 | +12 | +1.1% | 349,800 |
| 2015/12/02 | 1,115 | 1,136 | 1,096 | 1,126 | +9 | +0.8% | 324,700 |
| 2015/12/01 | 1,114 | 1,123 | 1,097 | 1,117 | -4 | -0.4% | 357,900 |
| 2015/11/30 | 1,115 | 1,131 | 1,103 | 1,121 | +3 | +0.3% | 404,400 |
| 2015/11/27 | 1,122 | 1,129 | 1,118 | 1,118 | -3 | -0.3% | 136,000 |
| 2015/11/26 | 1,122 | 1,125 | 1,114 | 1,121 | +4 | +0.4% | 269,600 |
| 2015/11/25 | 1,124 | 1,125 | 1,113 | 1,117 | -6 | -0.5% | 181,000 |
| 2015/11/24 | 1,128 | 1,134 | 1,116 | 1,123 | +6 | +0.5% | 232,500 |
| 2015/11/20 | 1,110 | 1,122 | 1,105 | 1,117 | +4 | +0.4% | 264,600 |
| 2015/11/19 | 1,096 | 1,117 | 1,096 | 1,113 | +22 | +2% | 136,700 |
| 2015/11/18 | 1,110 | 1,118 | 1,084 | 1,091 | -8 | -0.7% | 298,700 |
| 2015/11/17 | 1,121 | 1,122 | 1,088 | 1,099 | -12 | -1.1% | 275,100 |
| 2015/11/16 | 1,102 | 1,114 | 1,098 | 1,111 | -8 | -0.7% | 138,300 |
| 2015/11/13 | 1,125 | 1,131 | 1,114 | 1,119 | -10 | -0.9% | 143,300 |
| 2015/11/12 | 1,142 | 1,149 | 1,124 | 1,129 | -16 | -1.4% | 173,900 |
| 2015/11/11 | 1,139 | 1,162 | 1,138 | 1,145 | +7 | +0.6% | 174,700 |
| 2015/11/10 | 1,140 | 1,146 | 1,133 | 1,138 | -3 | -0.3% | 234,700 |
| 2015/11/09 | 1,133 | 1,163 | 1,131 | 1,141 | +26 | +2.3% | 365,900 |
| 2015/11/06 | 1,134 | 1,137 | 1,113 | 1,115 | -24 | -2.1% | 326,500 |
| 2015/11/05 | 1,110 | 1,141 | 1,101 | 1,139 | +38 | +3.5% | 314,700 |
| 2015/11/04 | 1,093 | 1,129 | 1,089 | 1,101 | +38 | +3.6% | 399,200 |
| 2015/11/02 | 1,083 | 1,093 | 1,061 | 1,063 | -10 | -0.9% | 332,300 |
| 2015/10/30 | 1,110 | 1,112 | 1,071 | 1,073 | -25 | -2.3% | 465,500 |
| 2015/10/29 | 1,057 | 1,105 | 1,048 | 1,098 | +53 | +5.1% | 617,100 |
| 2015/10/28 | 1,053 | 1,057 | 1,037 | 1,045 | -8 | -0.8% | 258,300 |
| 2015/10/27 | 1,052 | 1,073 | 1,051 | 1,053 | -6 | -0.6% | 213,900 |
| 2015/10/26 | 1,079 | 1,085 | 1,056 | 1,059 | -10 | -0.9% | 251,600 |
| 2015/10/23 | 1,073 | 1,081 | 1,059 | 1,069 | +15 | +1.4% | 337,300 |
| 2015/10/22 | 1,090 | 1,103 | 1,049 | 1,054 | -53 | -4.8% | 611,600 |
| 2015/10/21 | 1,100 | 1,114 | 1,088 | 1,107 | +2 | +0.2% | 237,800 |
| 2015/10/20 | 1,117 | 1,127 | 1,089 | 1,105 | +9 | +0.8% | 195,000 |
| 2015/10/19 | 1,100 | 1,137 | 1,093 | 1,096 | +2 | +0.2% | 261,300 |
| 2015/10/16 | 1,065 | 1,099 | 1,054 | 1,094 | +45 | +4.3% | 492,200 |
| 2015/10/15 | 1,026 | 1,053 | 1,022 | 1,049 | +14 | +1.4% | 378,600 |
| 2015/10/14 | 1,033 | 1,045 | 1,026 | 1,035 | +3 | +0.3% | 334,200 |
| 2015/10/13 | 1,045 | 1,058 | 1,028 | 1,032 | -16 | -1.5% | 384,800 |
| 2015/10/09 | 1,053 | 1,057 | 1,033 | 1,048 | -5 | -0.5% | 319,200 |
| 2015/10/08 | 1,089 | 1,094 | 1,050 | 1,053 | -31 | -2.9% | 307,300 |
| 2015/10/07 | 1,058 | 1,099 | 1,055 | 1,084 | +29 | +2.7% | 671,600 |
| 2015/10/06 | 1,061 | 1,074 | 1,054 | 1,055 | -5 | -0.5% | 330,400 |
| 2015/10/05 | 1,056 | 1,069 | 1,032 | 1,060 | +4 | +0.4% | 485,400 |
| 2015/10/02 | 1,062 | 1,070 | 1,042 | 1,056 | +1 | +0.1% | 307,800 |
| 2015/10/01 | 1,115 | 1,121 | 1,051 | 1,055 | -52 | -4.7% | 500,100 |
| 2015/09/30 | 1,110 | 1,124 | 1,082 | 1,107 | -9 | -0.8% | 703,500 |
| 2015/09/29 | 1,108 | 1,147 | 1,108 | 1,116 | +9 | +0.8% | 919,300 |
| 2015/09/28 | 1,130 | 1,147 | 1,092 | 1,107 | +7 | +0.6% | 461,400 |
| 2015/09/25 | 1,049 | 1,102 | 1,046 | 1,100 | +57 | +5.5% | 297,400 |
| 2015/09/24 | 1,020 | 1,054 | 1,018 | 1,043 | +1 | +0.1% | 224,400 |
2351～
2400
件表示中 / 6285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 | 214,800円 | +7.5% | +10.7% | 1.44% | 13.85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 |
| ネクステージ | 186,400円 | +11.3% | +34.2% | 1.82% | 13.48倍 | 2.07倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 壱番屋 | 94,400円 | +10.3% | +5.9% | 1.69% | 45.65倍 | 4.70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 | 166,400円 | +2.8% | +10.9% | 4.81% | 14.58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 |
| バローＨＤ | 263,100円 | +5.6% | +7.0% | 2.66% | 9.90倍 | 0.81倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
