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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,475 | 1,480 | 1,467.5 | 1,470 | -15 | -1% | 140,000 |
| 2005/06/30 | 1,480 | 1,490 | 1,480 | 1,485 | -5 | -0.3% | 169,600 |
| 2005/06/29 | 1,477.5 | 1,495 | 1,470 | 1,490 | +7.5 | +0.5% | 358,600 |
| 2005/06/28 | 1,460 | 1,482.5 | 1,450 | 1,482.5 | +40 | +2.8% | 707,800 |
| 2005/06/27 | 1,450 | 1,450 | 1,427.5 | 1,442.5 | -15 | -1% | 336,000 |
| 2005/06/24 | 1,445 | 1,457.5 | 1,442.5 | 1,457.5 | ±0 | ±0% | 297,800 |
| 2005/06/23 | 1,442.5 | 1,460 | 1,440 | 1,457.5 | +7.5 | +0.5% | 239,000 |
| 2005/06/22 | 1,437.5 | 1,450 | 1,432.5 | 1,450 | +7.5 | +0.5% | 288,200 |
| 2005/06/21 | 1,442.5 | 1,447.5 | 1,437.5 | 1,442.5 | +7.5 | +0.5% | 376,800 |
| 2005/06/20 | 1,427.5 | 1,445 | 1,425 | 1,435 | +17.5 | +1.2% | 522,000 |
| 2005/06/17 | 1,425 | 1,425 | 1,410 | 1,417.5 | +22.5 | +1.6% | 592,800 |
| 2005/06/16 | 1,395 | 1,400 | 1,385 | 1,395 | +7.5 | +0.5% | 240,000 |
| 2005/06/15 | 1,375 | 1,390 | 1,362.5 | 1,387.5 | +12.5 | +0.9% | 191,200 |
| 2005/06/14 | 1,400 | 1,400 | 1,375 | 1,375 | -30 | -2.1% | 161,200 |
| 2005/06/13 | 1,377.5 | 1,417.5 | 1,375 | 1,405 | +10 | +0.7% | 301,000 |
| 2005/06/10 | 1,400 | 1,410 | 1,392.5 | 1,395 | +2.5 | +0.2% | 500,200 |
| 2005/06/09 | 1,432.5 | 1,435 | 1,380 | 1,392.5 | -12.5 | -0.9% | 822,600 |
| 2005/06/08 | 1,360 | 1,407.5 | 1,357.5 | 1,405 | +62.5 | +4.7% | 832,800 |
| 2005/06/07 | 1,302.5 | 1,342.5 | 1,300 | 1,342.5 | +47.5 | +3.7% | 659,400 |
| 2005/06/06 | 1,275 | 1,295 | 1,265 | 1,295 | +22.5 | +1.8% | 248,400 |
| 2005/06/03 | 1,277.5 | 1,277.5 | 1,255 | 1,272.5 | -10 | -0.8% | 464,200 |
| 2005/06/02 | 1,305 | 1,305 | 1,277.5 | 1,282.5 | -20 | -1.5% | 232,600 |
| 2005/06/01 | 1,302.5 | 1,302.5 | 1,287.5 | 1,302.5 | ±0 | ±0% | 125,200 |
| 2005/05/31 | 1,262.5 | 1,315 | 1,260 | 1,302.5 | +37.5 | +3% | 253,400 |
| 2005/05/30 | 1,255 | 1,272.5 | 1,255 | 1,265 | -5 | -0.4% | 172,800 |
| 2005/05/27 | 1,265 | 1,277.5 | 1,262.5 | 1,270 | -7.5 | -0.6% | 252,600 |
| 2005/05/26 | 1,275 | 1,302.5 | 1,262.5 | 1,277.5 | -10 | -0.8% | 278,800 |
| 2005/05/25 | 1,315 | 1,325 | 1,277.5 | 1,287.5 | -7.5 | -0.6% | 370,800 |
| 2005/05/24 | 1,287.5 | 1,297.5 | 1,285 | 1,295 | +5 | +0.4% | 209,400 |
| 2005/05/23 | 1,292.5 | 1,292.5 | 1,275 | 1,290 | +2.5 | +0.2% | 234,200 |
| 2005/05/20 | 1,305 | 1,307.5 | 1,272.5 | 1,287.5 | -12.5 | -1% | 282,000 |
| 2005/05/19 | 1,292.5 | 1,307.5 | 1,280 | 1,300 | +25 | +2% | 329,000 |
| 2005/05/18 | 1,257.5 | 1,282.5 | 1,230 | 1,275 | +47.5 | +3.9% | 387,400 |
| 2005/05/17 | 1,290 | 1,305 | 1,200 | 1,227.5 | -57.5 | -4.5% | 864,800 |
| 2005/05/16 | 1,297.5 | 1,297.5 | 1,282.5 | 1,285 | -7.5 | -0.6% | 169,800 |
| 2005/05/13 | 1,290 | 1,297.5 | 1,280 | 1,292.5 | -7.5 | -0.6% | 237,800 |
| 2005/05/12 | 1,310 | 1,315 | 1,290 | 1,300 | -15 | -1.1% | 325,000 |
| 2005/05/11 | 1,322.5 | 1,325 | 1,310 | 1,315 | -17.5 | -1.3% | 415,000 |
| 2005/05/10 | 1,345 | 1,345 | 1,325 | 1,332.5 | -12.5 | -0.9% | 316,200 |
| 2005/05/09 | 1,327.5 | 1,345 | 1,320 | 1,345 | +22.5 | +1.7% | 697,600 |
| 2005/05/06 | 1,342.5 | 1,342.5 | 1,317.5 | 1,322.5 | -12.5 | -0.9% | 329,200 |
| 2005/05/02 | 1,327.5 | 1,335 | 1,320 | 1,335 | -10 | -0.7% | 297,800 |
| 2005/04/28 | 1,335 | 1,350 | 1,320 | 1,345 | -5 | -0.4% | 350,800 |
| 2005/04/27 | 1,352.5 | 1,362.5 | 1,335 | 1,350 | -30 | -2.2% | 457,800 |
| 2005/04/26 | 1,387.5 | 1,387.5 | 1,375 | 1,380 | -5 | -0.4% | 227,000 |
| 2005/04/25 | 1,375 | 1,385 | 1,375 | 1,385 | +12.5 | +0.9% | 124,800 |
| 2005/04/22 | 1,377.5 | 1,377.5 | 1,357.5 | 1,372.5 | +20 | +1.5% | 175,200 |
| 2005/04/21 | 1,360 | 1,362.5 | 1,325 | 1,352.5 | -7.5 | -0.6% | 407,000 |
| 2005/04/20 | 1,397.5 | 1,397.5 | 1,357.5 | 1,360 | -27.5 | -2% | 320,600 |
| 2005/04/19 | 1,400 | 1,402.5 | 1,370 | 1,387.5 | +15 | +1.1% | 493,400 |
4751～
4800
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 | 227,400円 | +6.1% | +11.2% | 1.32% | 14.52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 | 101,500円 | +11.5% | +7.5% | 1.58% | 52.24倍 | 5.11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 | 392,500円 | +10.7% | +108.2% | 0.51% | 44.57倍 | 2.70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 | 636,000円 | +8.6% | +7.4% | 1.05% | 28.38倍 | 5.80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 | 1,033,000円 | +8.3% | +12.1% | 0.32% | 22.51倍 | 2.61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
