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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,026 | 1,045 | 1,010 | 1,037 | +20 | +2% | 287,900 |
| 2008/07/16 | 1,017 | 1,033 | 1,001 | 1,017 | +2 | +0.2% | 237,000 |
| 2008/07/15 | 1,043 | 1,043 | 1,010 | 1,015 | -16 | -1.6% | 252,100 |
| 2008/07/14 | 1,020 | 1,051 | 1,000 | 1,031 | +28 | +2.8% | 404,300 |
| 2008/07/11 | 1,035 | 1,037 | 999 | 1,003 | -18 | -1.8% | 358,300 |
| 2008/07/10 | 1,017 | 1,041 | 1,007 | 1,021 | +1 | +0.1% | 311,400 |
| 2008/07/09 | 1,039 | 1,048 | 1,020 | 1,020 | +20 | +2% | 285,800 |
| 2008/07/08 | 1,064 | 1,078 | 994 | 1,000 | -49 | -4.7% | 390,800 |
| 2008/07/07 | 1,034 | 1,056 | 1,006 | 1,049 | +15 | +1.5% | 345,900 |
| 2008/07/04 | 1,003 | 1,038 | 991 | 1,034 | +51 | +5.2% | 508,900 |
| 2008/07/03 | 987 | 987 | 959 | 983 | -3 | -0.3% | 356,400 |
| 2008/07/02 | 995 | 996 | 970 | 986 | +1 | +0.1% | 394,000 |
| 2008/07/01 | 966 | 993 | 942 | 985 | +35 | +3.7% | 486,600 |
| 2008/06/30 | 965 | 984 | 950 | 950 | -14 | -1.5% | 492,600 |
| 2008/06/27 | 990 | 990 | 947 | 964 | -27 | -2.7% | 519,700 |
| 2008/06/26 | 1,031 | 1,031 | 983 | 991 | -39 | -3.8% | 638,000 |
| 2008/06/25 | 1,050 | 1,058 | 1,005 | 1,030 | -27 | -2.6% | 718,400 |
| 2008/06/24 | 1,100 | 1,103 | 1,045 | 1,057 | -73 | -6.5% | 1,088,000 |
| 2008/06/23 | 1,058 | 1,130 | 1,052 | 1,130 | -68 | -5.7% | 937,700 |
| 2008/06/20 | 1,225 | 1,225 | 1,187 | 1,198 | +8 | +0.7% | 228,300 |
| 2008/06/19 | 1,218 | 1,218 | 1,185 | 1,190 | -32 | -2.6% | 374,600 |
| 2008/06/18 | 1,241 | 1,245 | 1,217 | 1,222 | -32 | -2.6% | 309,700 |
| 2008/06/17 | 1,240 | 1,271 | 1,228 | 1,254 | +7 | +0.6% | 299,600 |
| 2008/06/16 | 1,296 | 1,300 | 1,237 | 1,247 | -31 | -2.4% | 313,000 |
| 2008/06/13 | 1,262 | 1,282 | 1,252 | 1,278 | -3 | -0.2% | 426,300 |
| 2008/06/12 | 1,288 | 1,288 | 1,257 | 1,281 | -27 | -2.1% | 271,600 |
| 2008/06/11 | 1,326 | 1,337 | 1,295 | 1,308 | +2 | +0.2% | 369,400 |
| 2008/06/10 | 1,308 | 1,320 | 1,291 | 1,306 | +18 | +1.4% | 368,700 |
| 2008/06/09 | 1,292 | 1,329 | 1,280 | 1,288 | -24 | -1.8% | 303,400 |
| 2008/06/06 | 1,310 | 1,317 | 1,298 | 1,312 | +12 | +0.9% | 299,000 |
| 2008/06/05 | 1,280 | 1,305 | 1,271 | 1,300 | +44 | +3.5% | 310,300 |
| 2008/06/04 | 1,254 | 1,284 | 1,249 | 1,256 | -5 | -0.4% | 433,400 |
| 2008/06/03 | 1,242 | 1,277 | 1,240 | 1,261 | +21 | +1.7% | 426,400 |
| 2008/06/02 | 1,257 | 1,265 | 1,237 | 1,240 | -4 | -0.3% | 713,200 |
| 2008/05/30 | 1,268 | 1,277 | 1,233 | 1,244 | +22 | +1.8% | 507,100 |
| 2008/05/29 | 1,200 | 1,235 | 1,193 | 1,222 | +42 | +3.6% | 544,900 |
| 2008/05/28 | 1,235 | 1,238 | 1,176 | 1,180 | -35 | -2.9% | 470,200 |
| 2008/05/27 | 1,268 | 1,270 | 1,209 | 1,215 | -18 | -1.5% | 273,400 |
| 2008/05/26 | 1,228 | 1,243 | 1,209 | 1,233 | -8 | -0.6% | 425,700 |
| 2008/05/23 | 1,247 | 1,270 | 1,238 | 1,241 | -3 | -0.2% | 292,200 |
| 2008/05/22 | 1,250 | 1,256 | 1,217 | 1,244 | -14 | -1.1% | 323,900 |
| 2008/05/21 | 1,280 | 1,288 | 1,250 | 1,258 | -34 | -2.6% | 338,600 |
| 2008/05/20 | 1,339 | 1,342 | 1,291 | 1,292 | -50 | -3.7% | 441,500 |
| 2008/05/19 | 1,384 | 1,390 | 1,336 | 1,342 | -42 | -3% | 369,300 |
| 2008/05/16 | 1,405 | 1,411 | 1,380 | 1,384 | +7 | +0.5% | 412,500 |
| 2008/05/15 | 1,385 | 1,390 | 1,350 | 1,377 | -18 | -1.3% | 246,100 |
| 2008/05/14 | 1,410 | 1,420 | 1,368 | 1,395 | -10 | -0.7% | 509,500 |
| 2008/05/13 | 1,388 | 1,408 | 1,380 | 1,405 | +33 | +2.4% | 307,200 |
| 2008/05/12 | 1,370 | 1,390 | 1,365 | 1,372 | -3 | -0.2% | 244,400 |
| 2008/05/09 | 1,366 | 1,387 | 1,352 | 1,375 | +28 | +2.1% | 592,200 |
4001～
4050
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 | 227,800円 | +6.1% | +11.2% | 1.32% | 14.54倍 | 1.54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 | 101,100円 | +11.5% | +7.5% | 1.58% | 52.04倍 | 5.09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 | 390,500円 | +10.7% | +108.2% | 0.51% | 44.34倍 | 2.68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 | 1,015,000円 | +8.3% | +12.1% | 0.33% | 22.12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
