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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,720 | 1,721 | 1,701 | 1,709 | +3 | +0.2% | 127,500 |
| 2023/08/25 | 1,714 | 1,714 | 1,704 | 1,706 | -12 | -0.7% | 99,300 |
| 2023/08/24 | 1,712 | 1,722 | 1,707 | 1,718 | +4 | +0.2% | 135,800 |
| 2023/08/23 | 1,687 | 1,720 | 1,687 | 1,714 | +28 | +1.7% | 230,300 |
| 2023/08/22 | 1,730 | 1,731 | 1,676 | 1,686 | -34 | -2% | 303,200 |
| 2023/08/21 | 1,697 | 1,728 | 1,697 | 1,720 | +24 | +1.4% | 333,700 |
| 2023/08/18 | 1,685 | 1,697 | 1,675 | 1,696 | +7 | +0.4% | 218,500 |
| 2023/08/17 | 1,685 | 1,703 | 1,669 | 1,689 | -17 | -1% | 1,052,700 |
| 2023/08/16 | 1,723 | 1,734 | 1,704 | 1,706 | -24 | -1.4% | 1,365,300 |
| 2023/08/15 | 1,742 | 1,742 | 1,714 | 1,730 | -3 | -0.2% | 418,000 |
| 2023/08/14 | 1,738 | 1,755 | 1,732 | 1,733 | +5 | +0.3% | 359,700 |
| 2023/08/10 | 1,713 | 1,734 | 1,707 | 1,728 | +9 | +0.5% | 542,200 |
| 2023/08/09 | 1,732 | 1,737 | 1,718 | 1,719 | -16 | -0.9% | 371,700 |
| 2023/08/08 | 1,719 | 1,738 | 1,719 | 1,735 | +18 | +1% | 407,200 |
| 2023/08/07 | 1,700 | 1,718 | 1,692 | 1,717 | +17 | +1% | 423,300 |
| 2023/08/04 | 1,694 | 1,706 | 1,691 | 1,700 | +5 | +0.3% | 299,100 |
| 2023/08/03 | 1,685 | 1,700 | 1,677 | 1,695 | +4 | +0.2% | 424,800 |
| 2023/08/02 | 1,717 | 1,717 | 1,691 | 1,691 | -29 | -1.7% | 278,000 |
| 2023/08/01 | 1,710 | 1,725 | 1,698 | 1,720 | +12 | +0.7% | 226,600 |
| 2023/07/31 | 1,730 | 1,741 | 1,698 | 1,708 | -16 | -0.9% | 349,400 |
| 2023/07/28 | 1,702 | 1,726 | 1,696 | 1,724 | +14 | +0.8% | 234,500 |
| 2023/07/27 | 1,704 | 1,719 | 1,696 | 1,710 | +8 | +0.5% | 206,700 |
| 2023/07/26 | 1,712 | 1,720 | 1,698 | 1,702 | -6 | -0.4% | 251,200 |
| 2023/07/25 | 1,735 | 1,740 | 1,708 | 1,708 | -19 | -1.1% | 191,600 |
| 2023/07/24 | 1,749 | 1,771 | 1,721 | 1,727 | -13 | -0.7% | 268,600 |
| 2023/07/21 | 1,740 | 1,748 | 1,725 | 1,740 | +12 | +0.7% | 275,900 |
| 2023/07/20 | 1,713 | 1,737 | 1,711 | 1,728 | +15 | +0.9% | 312,400 |
| 2023/07/19 | 1,704 | 1,724 | 1,703 | 1,713 | +14 | +0.8% | 373,600 |
| 2023/07/18 | 1,679 | 1,699 | 1,673 | 1,699 | +25 | +1.5% | 422,900 |
| 2023/07/14 | 1,676 | 1,682 | 1,656 | 1,674 | -3 | -0.2% | 341,900 |
| 2023/07/13 | 1,660 | 1,688 | 1,654 | 1,677 | +24 | +1.5% | 472,500 |
| 2023/07/12 | 1,633 | 1,658 | 1,631 | 1,653 | +20 | +1.2% | 316,700 |
| 2023/07/11 | 1,642 | 1,655 | 1,630 | 1,633 | -2 | -0.1% | 247,500 |
| 2023/07/10 | 1,633 | 1,643 | 1,621 | 1,635 | +6 | +0.4% | 421,400 |
| 2023/07/07 | 1,612 | 1,632 | 1,602 | 1,629 | +14 | +0.9% | 394,000 |
| 2023/07/06 | 1,615 | 1,619 | 1,595 | 1,615 | -5 | -0.3% | 671,900 |
| 2023/07/05 | 1,622 | 1,634 | 1,607 | 1,620 | -26 | -1.6% | 563,300 |
| 2023/07/04 | 1,657 | 1,657 | 1,636 | 1,646 | -32 | -1.9% | 457,100 |
| 2023/07/03 | 1,703 | 1,712 | 1,678 | 1,678 | -25 | -1.5% | 372,400 |
| 2023/06/30 | 1,700 | 1,708 | 1,692 | 1,703 | +2 | +0.1% | 198,000 |
| 2023/06/29 | 1,706 | 1,716 | 1,686 | 1,701 | -14 | -0.8% | 268,200 |
| 2023/06/28 | 1,677 | 1,721 | 1,670 | 1,715 | +46 | +2.8% | 290,100 |
| 2023/06/27 | 1,681 | 1,685 | 1,662 | 1,669 | -17 | -1% | 141,000 |
| 2023/06/26 | 1,690 | 1,693 | 1,661 | 1,686 | -1 | -0.1% | 244,800 |
| 2023/06/23 | 1,725 | 1,729 | 1,680 | 1,687 | -33 | -1.9% | 272,900 |
| 2023/06/22 | 1,727 | 1,732 | 1,698 | 1,720 | +5 | +0.3% | 367,800 |
| 2023/06/21 | 1,687 | 1,757 | 1,687 | 1,715 | +38 | +2.3% | 668,200 |
| 2023/06/20 | 1,660 | 1,696 | 1,643 | 1,677 | +6 | +0.4% | 405,400 |
| 2023/06/19 | 1,621 | 1,674 | 1,579 | 1,671 | -11 | -0.7% | 1,246,500 |
| 2023/06/16 | 1,649 | 1,683 | 1,643 | 1,682 | +38 | +2.3% | 549,900 |
401～
450
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 | 215,600円 | +7.5% | +10.7% | 1.44% | 13.87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 | 293,700円 | +2.5% | +0.4% | 1.84% | 10.32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 | 98,200円 | +10.3% | +5.9% | 1.63% | 47.49倍 | 4.88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
