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 |
|---|---|---|---|---|---|---|---|
| 2005/08/23 | 1,725 | 1,735 | 1,705 | 1,710 | ±0 | ±0% | 178,400 |
| 2005/08/22 | 1,675 | 1,720 | 1,675 | 1,710 | +40 | +2.4% | 256,400 |
| 2005/08/19 | 1,745 | 1,745 | 1,665 | 1,670 | -65 | -3.7% | 226,000 |
| 2005/08/18 | 1,710 | 1,750 | 1,710 | 1,735 | +5 | +0.3% | 120,200 |
| 2005/08/17 | 1,720 | 1,750 | 1,720 | 1,730 | -15 | -0.9% | 246,000 |
| 2005/08/16 | 1,750 | 1,750 | 1,720 | 1,745 | ±0 | ±0% | 272,800 |
| 2005/08/15 | 1,670 | 1,755 | 1,670 | 1,745 | +75 | +4.5% | 679,000 |
| 2005/08/12 | 1,700 | 1,745 | 1,650 | 1,670 | +35 | +2.1% | 1,108,000 |
| 2005/08/11 | 1,610 | 1,645 | 1,610 | 1,635 | +90 | +5.8% | 678,800 |
| 2005/08/10 | 1,515 | 1,550 | 1,515 | 1,545 | +30 | +2% | 234,000 |
| 2005/08/09 | 1,525 | 1,525 | 1,510 | 1,515 | -10 | -0.7% | 119,800 |
| 2005/08/08 | 1,500 | 1,525 | 1,472.5 | 1,525 | -25 | -1.6% | 280,600 |
| 2005/08/05 | 1,570 | 1,570 | 1,525 | 1,550 | -25 | -1.6% | 282,200 |
| 2005/08/04 | 1,510 | 1,585 | 1,505 | 1,575 | +82.5 | +5.5% | 974,800 |
| 2005/08/03 | 1,500 | 1,520 | 1,492.5 | 1,492.5 | -32.5 | -2.1% | 182,200 |
| 2005/08/02 | 1,500 | 1,530 | 1,497.5 | 1,525 | +10 | +0.7% | 332,800 |
| 2005/08/01 | 1,452.5 | 1,535 | 1,452.5 | 1,515 | +60 | +4.1% | 425,400 |
| 2005/07/29 | 1,462.5 | 1,465 | 1,440 | 1,455 | ±0 | ±0% | 333,800 |
| 2005/07/28 | 1,425 | 1,470 | 1,412.5 | 1,455 | +52.5 | +3.7% | 426,200 |
| 2005/07/27 | 1,412.5 | 1,420 | 1,395 | 1,402.5 | -30 | -2.1% | 385,800 |
| 2005/07/26 | 1,452.5 | 1,455 | 1,430 | 1,432.5 | -25 | -1.7% | 168,800 |
| 2005/07/25 | 1,472.5 | 1,472.5 | 1,457.5 | 1,457.5 | -17.5 | -1.2% | 153,400 |
| 2005/07/22 | 1,477.5 | 1,480 | 1,470 | 1,475 | -7.5 | -0.5% | 86,600 |
| 2005/07/21 | 1,472.5 | 1,490 | 1,472.5 | 1,482.5 | +12.5 | +0.9% | 111,600 |
| 2005/07/20 | 1,467.5 | 1,480 | 1,462.5 | 1,470 | -2.5 | -0.2% | 197,800 |
| 2005/07/19 | 1,485 | 1,487.5 | 1,470 | 1,472.5 | -12.5 | -0.8% | 203,400 |
| 2005/07/15 | 1,525 | 1,525 | 1,485 | 1,485 | -25 | -1.7% | 125,200 |
| 2005/07/14 | 1,520 | 1,520 | 1,505 | 1,510 | -5 | -0.3% | 251,800 |
| 2005/07/13 | 1,490 | 1,515 | 1,490 | 1,515 | +5 | +0.3% | 189,000 |
| 2005/07/12 | 1,495 | 1,510 | 1,492.5 | 1,510 | +15 | +1% | 369,600 |
| 2005/07/11 | 1,485 | 1,497.5 | 1,482.5 | 1,495 | +12.5 | +0.8% | 276,400 |
| 2005/07/08 | 1,475 | 1,490 | 1,467.5 | 1,482.5 | +10 | +0.7% | 261,000 |
| 2005/07/07 | 1,450 | 1,477.5 | 1,447.5 | 1,472.5 | +12.5 | +0.9% | 277,000 |
| 2005/07/06 | 1,455 | 1,482.5 | 1,452.5 | 1,460 | +7.5 | +0.5% | 292,400 |
| 2005/07/05 | 1,457.5 | 1,470 | 1,450 | 1,452.5 | -7.5 | -0.5% | 135,400 |
| 2005/07/04 | 1,460 | 1,467.5 | 1,447.5 | 1,460 | -10 | -0.7% | 221,200 |
| 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 |
4901～
4950
件表示中 / 6312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 | 217,500円 | +7.5% | +10.7% | 1.43% | 14.02倍 | 1.44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 |
| ベルク | 739,000円 | +6.8% | +5.0% | 1.68% | 12.37倍 | 1.40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 |
| バローＨＤ | 285,500円 | +5.6% | +7.0% | 2.45% | 10.74倍 | 0.88倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 291,500円 | +2.5% | +6.6% | 2.26% | 13.35倍 | 0.76倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アダストリア | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36倍 | 1.83倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
