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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,583.3 | 1,616.7 | 1,583.3 | 1,612.5 | +20.8 | +1.3% | 76,560 |
| 2004/11/17 | 1,612.5 | 1,612.5 | 1,591.7 | 1,591.7 | -20.8 | -1.3% | 30,000 |
| 2004/11/16 | 1,620.8 | 1,620.8 | 1,604.2 | 1,612.5 | +4.2 | +0.3% | 140,160 |
| 2004/11/15 | 1,541.7 | 1,612.5 | 1,541.7 | 1,608.3 | +87.5 | +5.8% | 327,840 |
| 2004/11/12 | 1,512.5 | 1,525 | 1,512.5 | 1,520.8 | +12.5 | +0.8% | 125,520 |
| 2004/11/11 | 1,504.2 | 1,529.2 | 1,500 | 1,508.3 | -4.2 | -0.3% | 100,800 |
| 2004/11/10 | 1,529.2 | 1,545.8 | 1,508.3 | 1,512.5 | -12.5 | -0.8% | 49,440 |
| 2004/11/09 | 1,516.7 | 1,533.3 | 1,512.5 | 1,525 | -12.5 | -0.8% | 60,000 |
| 2004/11/08 | 1,583.3 | 1,583.3 | 1,537.5 | 1,537.5 | -29.2 | -1.9% | 126,720 |
| 2004/11/05 | 1,562.5 | 1,570.8 | 1,554.2 | 1,566.7 | +16.7 | +1.1% | 96,720 |
| 2004/11/04 | 1,533.3 | 1,558.3 | 1,533.3 | 1,550 | +29.2 | +1.9% | 111,120 |
| 2004/11/02 | 1,516.7 | 1,520.8 | 1,495.8 | 1,520.8 | +29.1 | +2% | 40,560 |
| 2004/11/01 | 1,520.8 | 1,520.8 | 1,466.7 | 1,491.7 | -33.3 | -2.2% | 132,240 |
| 2004/10/29 | 1,479.2 | 1,525 | 1,479.2 | 1,525 | +37.5 | +2.5% | 248,160 |
| 2004/10/28 | 1,420.8 | 1,495.8 | 1,420.8 | 1,487.5 | +70.8 | +5% | 240,720 |
| 2004/10/27 | 1,433.3 | 1,445.8 | 1,408.3 | 1,416.7 | -20.8 | -1.4% | 380,160 |
| 2004/10/26 | 1,479.2 | 1,479.2 | 1,433.3 | 1,437.5 | -58.3 | -3.9% | 104,880 |
| 2004/10/25 | 1,500 | 1,525 | 1,479.2 | 1,495.8 | -45.9 | -3% | 40,080 |
| 2004/10/22 | 1,541.7 | 1,545.8 | 1,508.3 | 1,541.7 | -12.5 | -0.8% | 100,560 |
| 2004/10/21 | 1,550 | 1,558.3 | 1,541.7 | 1,554.2 | +12.5 | +0.8% | 154,800 |
| 2004/10/20 | 1,562.5 | 1,562.5 | 1,537.5 | 1,541.7 | -20.8 | -1.3% | 155,760 |
| 2004/10/19 | 1,562.5 | 1,566.7 | 1,558.3 | 1,562.5 | +4.2 | +0.3% | 126,720 |
| 2004/10/18 | 1,533.3 | 1,558.3 | 1,529.2 | 1,558.3 | +4.1 | +0.3% | 94,080 |
| 2004/10/15 | 1,545.8 | 1,558.3 | 1,541.7 | 1,554.2 | +8.4 | +0.5% | 105,360 |
| 2004/10/14 | 1,566.7 | 1,566.7 | 1,545.8 | 1,545.8 | -12.5 | -0.8% | 113,280 |
| 2004/10/13 | 1,541.7 | 1,570.8 | 1,541.7 | 1,558.3 | +8.3 | +0.5% | 104,640 |
| 2004/10/12 | 1,554.2 | 1,570.8 | 1,541.7 | 1,550 | -16.7 | -1.1% | 155,040 |
| 2004/10/08 | 1,570.8 | 1,575 | 1,541.7 | 1,566.7 | +4.2 | +0.3% | 98,400 |
| 2004/10/07 | 1,545.8 | 1,570.8 | 1,529.2 | 1,562.5 | +37.5 | +2.5% | 476,880 |
| 2004/10/06 | 1,541.7 | 1,562.5 | 1,512.5 | 1,525 | -16.7 | -1.1% | 338,160 |
| 2004/10/05 | 1,525 | 1,545.8 | 1,525 | 1,541.7 | +33.4 | +2.2% | 232,800 |
| 2004/10/04 | 1,508.3 | 1,516.7 | 1,491.7 | 1,508.3 | +29.1 | +2% | 225,360 |
| 2004/10/01 | 1,466.7 | 1,491.7 | 1,462.5 | 1,479.2 | +8.4 | +0.6% | 184,800 |
| 2004/09/30 | 1,445.8 | 1,487.5 | 1,445.8 | 1,470.8 | +25 | +1.7% | 228,480 |
| 2004/09/29 | 1,470.8 | 1,479.2 | 1,437.5 | 1,445.8 | -8.4 | -0.6% | 360,240 |
| 2004/09/28 | 1,429.2 | 1,454.2 | 1,429.2 | 1,454.2 | +29.2 | +2% | 130,320 |
| 2004/09/27 | 1,433.3 | 1,445.8 | 1,420.8 | 1,425 | +8.3 | +0.6% | 115,200 |
| 2004/09/24 | 1,395.8 | 1,416.7 | 1,354.2 | 1,416.7 | +8.4 | +0.6% | 110,160 |
| 2004/09/22 | 1,437.5 | 1,437.5 | 1,391.7 | 1,408.3 | -33.4 | -2.3% | 112,080 |
| 2004/09/21 | 1,458.3 | 1,458.3 | 1,429.2 | 1,441.7 | -20.8 | -1.4% | 83,520 |
| 2004/09/17 | 1,483.3 | 1,483.3 | 1,462.5 | 1,462.5 | ±0 | ±0% | 42,000 |
| 2004/09/16 | 1,479.2 | 1,487.5 | 1,462.5 | 1,462.5 | -20.8 | -1.4% | 68,880 |
| 2004/09/15 | 1,491.7 | 1,516.7 | 1,483.3 | 1,483.3 | -12.5 | -0.8% | 150,240 |
| 2004/09/14 | 1,504.2 | 1,504.2 | 1,483.3 | 1,495.8 | +16.6 | +1.1% | 193,680 |
| 2004/09/13 | 1,500 | 1,529.2 | 1,470.8 | 1,479.2 | -25 | -1.7% | 324,480 |
| 2004/09/10 | 1,500 | 1,537.5 | 1,495.8 | 1,504.2 | -29.1 | -1.9% | 735,600 |
| 2004/09/09 | 1,541.7 | 1,554.2 | 1,520.8 | 1,533.3 | -16.7 | -1.1% | 260,640 |
| 2004/09/08 | 1,545.8 | 1,554.2 | 1,541.7 | 1,550 | ±0 | ±0% | 200,880 |
| 2004/09/07 | 1,554.2 | 1,566.7 | 1,541.7 | 1,550 | -16.7 | -1.1% | 218,880 |
| 2004/09/06 | 1,558.3 | 1,575 | 1,550 | 1,566.7 | +4.2 | +0.3% | 160,560 |
4901～
4950
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 | 226,200円 | +6.1% | +11.2% | 1.33% | 14.44倍 | 1.53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 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10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 | 384,000円 | +10.7% | +108.2% | 0.52% | 43.60倍 | 2.64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 | 1,014,000円 | +8.3% | +12.1% | 0.33% | 22.10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
