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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 1,847 | 1,867 | 1,838 | 1,856 | -2 | -0.1% | 203,800 |
| 2023/11/08 | 1,850 | 1,868 | 1,832 | 1,858 | +2 | +0.1% | 202,600 |
| 2023/11/07 | 1,882 | 1,899 | 1,856 | 1,856 | -30 | -1.6% | 221,700 |
| 2023/11/06 | 1,915 | 1,920 | 1,886 | 1,886 | -24 | -1.3% | 231,700 |
| 2023/11/02 | 1,942 | 1,954 | 1,906 | 1,910 | -23 | -1.2% | 245,600 |
| 2023/11/01 | 1,944 | 1,944 | 1,915 | 1,933 | -7 | -0.4% | 365,400 |
| 2023/10/31 | 1,888 | 1,940 | 1,882 | 1,940 | +63 | +3.4% | 379,200 |
| 2023/10/30 | 1,902 | 1,904 | 1,863 | 1,877 | -33 | -1.7% | 828,900 |
| 2023/10/27 | 1,891 | 1,910 | 1,869 | 1,910 | +19 | +1% | 312,700 |
| 2023/10/26 | 1,899 | 1,910 | 1,873 | 1,891 | -15 | -0.8% | 401,800 |
| 2023/10/25 | 1,859 | 1,927 | 1,847 | 1,906 | +47 | +2.5% | 664,600 |
| 2023/10/24 | 1,845 | 1,860 | 1,817 | 1,859 | +15 | +0.8% | 739,200 |
| 2023/10/23 | 1,823 | 1,899 | 1,802 | 1,844 | -19 | -1% | 1,940,600 |
| 2023/10/20 | 1,760 | 1,877 | 1,738 | 1,863 | +238 | +14.6% | 3,926,400 |
| 2023/10/19 | 1,599 | 1,625 | 1,596 | 1,625 | +19 | +1.2% | 225,900 |
| 2023/10/18 | 1,605 | 1,613 | 1,595 | 1,606 | +2 | +0.1% | 308,000 |
| 2023/10/17 | 1,605 | 1,609 | 1,599 | 1,604 | +4 | +0.3% | 281,900 |
| 2023/10/16 | 1,597 | 1,609 | 1,590 | 1,600 | +11 | +0.7% | 238,200 |
| 2023/10/13 | 1,613 | 1,618 | 1,589 | 1,589 | -33 | -2% | 290,900 |
| 2023/10/12 | 1,640 | 1,641 | 1,622 | 1,622 | -20 | -1.2% | 286,100 |
| 2023/10/11 | 1,655 | 1,657 | 1,640 | 1,642 | -12 | -0.7% | 246,400 |
| 2023/10/10 | 1,650 | 1,655 | 1,639 | 1,654 | +11 | +0.7% | 276,200 |
| 2023/10/06 | 1,637 | 1,650 | 1,632 | 1,643 | +14 | +0.9% | 303,500 |
| 2023/10/05 | 1,605 | 1,636 | 1,595 | 1,629 | +17 | +1.1% | 311,700 |
| 2023/10/04 | 1,597 | 1,618 | 1,585 | 1,612 | -2 | -0.1% | 324,900 |
| 2023/10/03 | 1,581 | 1,624 | 1,579 | 1,614 | +33 | +2.1% | 461,400 |
| 2023/10/02 | 1,628 | 1,634 | 1,581 | 1,581 | -47 | -2.9% | 585,500 |
| 2023/09/29 | 1,654 | 1,680 | 1,621 | 1,628 | +14 | +0.9% | 725,300 |
| 2023/09/28 | 1,669 | 1,670 | 1,588 | 1,614 | +41 | +2.6% | 1,495,100 |
| 2023/09/27 | 1,600 | 1,603 | 1,552 | 1,573 | -28 | -1.7% | 647,300 |
| 2023/09/26 | 1,608 | 1,618 | 1,596 | 1,601 | -4 | -0.2% | 315,500 |
| 2023/09/25 | 1,603 | 1,614 | 1,597 | 1,605 | +2 | +0.1% | 394,200 |
| 2023/09/22 | 1,606 | 1,622 | 1,601 | 1,603 | -17 | -1% | 272,000 |
| 2023/09/21 | 1,627 | 1,637 | 1,617 | 1,620 | -10 | -0.6% | 253,200 |
| 2023/09/20 | 1,646 | 1,651 | 1,630 | 1,630 | -19 | -1.2% | 225,300 |
| 2023/09/19 | 1,655 | 1,656 | 1,634 | 1,649 | -8 | -0.5% | 187,500 |
| 2023/09/15 | 1,653 | 1,662 | 1,643 | 1,657 | +4 | +0.2% | 180,400 |
| 2023/09/14 | 1,657 | 1,662 | 1,645 | 1,653 | -1 | -0.1% | 152,800 |
| 2023/09/13 | 1,662 | 1,666 | 1,652 | 1,654 | +7 | +0.4% | 113,700 |
| 2023/09/12 | 1,649 | 1,661 | 1,644 | 1,647 | -2 | -0.1% | 127,400 |
| 2023/09/11 | 1,659 | 1,664 | 1,648 | 1,649 | ±0 | ±0% | 124,600 |
| 2023/09/08 | 1,662 | 1,669 | 1,642 | 1,649 | -13 | -0.8% | 211,700 |
| 2023/09/07 | 1,682 | 1,692 | 1,662 | 1,662 | -29 | -1.7% | 282,200 |
| 2023/09/06 | 1,704 | 1,710 | 1,691 | 1,691 | -24 | -1.4% | 141,500 |
| 2023/09/05 | 1,705 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 129,900 |
| 2023/09/04 | 1,692 | 1,707 | 1,688 | 1,705 | +9 | +0.5% | 153,000 |
| 2023/09/01 | 1,684 | 1,701 | 1,683 | 1,696 | +15 | +0.9% | 150,900 |
| 2023/08/31 | 1,699 | 1,707 | 1,679 | 1,681 | -10 | -0.6% | 270,100 |
| 2023/08/30 | 1,710 | 1,710 | 1,689 | 1,691 | -20 | -1.2% | 272,300 |
| 2023/08/29 | 1,714 | 1,721 | 1,707 | 1,711 | +2 | +0.1% | 159,000 |
351～
400
件表示中 / 6222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 | 215,700円 | +7.5% | +10.7% | 1.44% | 13.88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 |
| コメリ | 294,100円 | +2.5% | +0.4% | 1.84% | 10.33倍 | 0.57倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| 壱番屋 | 98,300円 | +10.3% | +5.9% | 1.63% | 47.53倍 | 4.89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 |
| ベルク | 711,000円 | +6.8% | +5.0% | 1.74% | 11.90倍 | 1.35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 |
| 物語コーポ | 368,000円 | +13.4% | +11.1% | 0.98% | 22.42倍 | 3.79倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム
