しまむらの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 8,100 | 8,177 | 8,062 | 8,173 | +16 | +0.2% | 316,500 |
| 2024/02/20 | 8,483 | 8,500 | 8,157 | 8,157 | -341 | -4% | 458,000 |
| 2024/02/19 | 8,390 | 8,557 | 8,380 | 8,498 | -8,422 | -49.8% | 553,500 |
| 2024/02/16 | 16,670 | 17,175 | 16,580 | 16,920 | +480 | +2.9% | 906,000 |
| 2024/02/15 | 16,370 | 16,510 | 16,335 | 16,440 | +20 | +0.1% | 278,700 |
| 2024/02/14 | 16,260 | 16,490 | 16,145 | 16,420 | +160 | +1% | 216,600 |
| 2024/02/13 | 16,175 | 16,275 | 16,055 | 16,260 | +110 | +0.7% | 206,700 |
| 2024/02/09 | 16,010 | 16,385 | 15,990 | 16,150 | +95 | +0.6% | 159,700 |
| 2024/02/08 | 16,080 | 16,135 | 15,870 | 16,055 | -70 | -0.4% | 197,000 |
| 2024/02/07 | 16,355 | 16,355 | 16,100 | 16,125 | -255 | -1.6% | 183,500 |
| 2024/02/06 | 16,545 | 16,570 | 16,355 | 16,380 | -165 | -1% | 176,900 |
| 2024/02/05 | 16,250 | 16,565 | 16,235 | 16,545 | +320 | +2% | 177,600 |
| 2024/02/02 | 16,300 | 16,335 | 16,145 | 16,225 | -45 | -0.3% | 135,500 |
| 2024/02/01 | 16,180 | 16,295 | 16,130 | 16,270 | +60 | +0.4% | 105,300 |
| 2024/01/31 | 16,210 | 16,260 | 16,140 | 16,210 | -25 | -0.2% | 129,400 |
| 2024/01/30 | 16,425 | 16,440 | 16,235 | 16,235 | -160 | -1% | 136,100 |
| 2024/01/29 | 16,500 | 16,540 | 16,355 | 16,395 | +70 | +0.4% | 102,800 |
| 2024/01/26 | 16,625 | 16,645 | 16,320 | 16,325 | -375 | -2.2% | 113,700 |
| 2024/01/25 | 16,695 | 16,730 | 16,590 | 16,700 | -35 | -0.2% | 112,000 |
| 2024/01/24 | 16,575 | 16,775 | 16,500 | 16,735 | +120 | +0.7% | 171,700 |
| 2024/01/23 | 16,700 | 16,730 | 16,555 | 16,615 | -20 | -0.1% | 110,200 |
| 2024/01/22 | 16,320 | 16,655 | 16,290 | 16,635 | +115 | +0.7% | 115,600 |
| 2024/01/19 | 16,535 | 16,615 | 16,410 | 16,520 | -15 | -0.1% | 129,800 |
| 2024/01/18 | 16,600 | 16,745 | 16,455 | 16,535 | -25 | -0.2% | 101,300 |
| 2024/01/17 | 16,615 | 16,745 | 16,560 | 16,560 | +10 | +0.1% | 100,200 |
| 2024/01/16 | 16,850 | 16,850 | 16,510 | 16,550 | -310 | -1.8% | 76,100 |
| 2024/01/15 | 16,855 | 16,965 | 16,770 | 16,860 | +145 | +0.9% | 127,900 |
| 2024/01/12 | 16,360 | 16,725 | 16,340 | 16,715 | +355 | +2.2% | 167,500 |
| 2024/01/11 | 16,445 | 16,575 | 16,305 | 16,360 | -125 | -0.8% | 196,500 |
| 2024/01/10 | 16,180 | 16,515 | 16,150 | 16,485 | +425 | +2.6% | 172,900 |
| 2024/01/09 | 15,695 | 16,060 | 15,625 | 16,060 | +455 | +2.9% | 192,900 |
| 2024/01/05 | 16,060 | 16,060 | 15,605 | 15,605 | -555 | -3.4% | 221,300 |
| 2024/01/04 | 15,600 | 16,240 | 15,490 | 16,160 | +400 | +2.5% | 193,900 |
| 2023/12/29 | 15,820 | 15,915 | 15,665 | 15,760 | -10 | -0.1% | 95,700 |
| 2023/12/28 | 15,800 | 15,835 | 15,645 | 15,770 | +10 | +0.1% | 90,800 |
| 2023/12/27 | 15,720 | 15,800 | 15,555 | 15,760 | -15 | -0.1% | 168,800 |
| 2023/12/26 | 16,180 | 16,400 | 15,620 | 15,775 | +80 | +0.5% | 388,500 |
| 2023/12/25 | 15,870 | 16,005 | 15,650 | 15,695 | +25 | +0.2% | 143,200 |
| 2023/12/22 | 15,890 | 15,915 | 15,670 | 15,670 | -220 | -1.4% | 137,300 |
| 2023/12/21 | 15,855 | 15,925 | 15,765 | 15,890 | -60 | -0.4% | 102,100 |
| 2023/12/20 | 16,100 | 16,100 | 15,845 | 15,950 | -60 | -0.4% | 139,700 |
| 2023/12/19 | 16,040 | 16,185 | 15,890 | 16,010 | -150 | -0.9% | 152,200 |
| 2023/12/18 | 16,010 | 16,250 | 15,995 | 16,160 | +45 | +0.3% | 155,400 |
| 2023/12/15 | 16,270 | 16,280 | 16,075 | 16,115 | -155 | -1% | 208,600 |
| 2023/12/14 | 16,360 | 16,360 | 16,030 | 16,270 | +90 | +0.6% | 128,200 |
| 2023/12/13 | 16,250 | 16,355 | 16,130 | 16,180 | -5 | ±0% | 89,100 |
| 2023/12/12 | 16,315 | 16,370 | 16,105 | 16,185 | -80 | -0.5% | 128,800 |
| 2023/12/11 | 16,075 | 16,285 | 16,075 | 16,265 | +255 | +1.6% | 177,600 |
| 2023/12/08 | 16,495 | 16,640 | 15,890 | 16,010 | -490 | -3% | 282,600 |
| 2023/12/07 | 16,160 | 16,640 | 16,160 | 16,500 | -265 | -1.6% | 154,100 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「しまむら」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 |
|---|---|---|---|---|---|---|---|---|
| しまむら | 767,400円 | +3.9% | +1.7% | 2.48% | 14.03倍 | 1.20倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| 良品計画 | 245,900円 | +10.1% | +27.2% | 1.63% | 19.72倍 | 2.30倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| コスモス薬品 | 1,486,000円 | +10.7% | +0.3% | 0.81% | 24.74倍 | 2.67倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| サンドラッグ | 425,800円 | +8.2% | +7.3% | 2.68% | 18.31倍 | 2.04倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| 丸井Ｇ | 238,500円 | +6.7% | +7.2% | 4.23% | 18.67倍 | 1.77倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
市場注目の銘柄
チャート関連のコラム
