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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 13,755 | 13,855 | 13,695 | 13,780 | +10 | +0.1% | 104,000 |
2023/07/20 | 13,795 | 13,890 | 13,745 | 13,770 | -25 | -0.2% | 79,000 |
2023/07/19 | 13,670 | 13,815 | 13,635 | 13,795 | +200 | +1.5% | 142,600 |
2023/07/18 | 13,400 | 13,605 | 13,400 | 13,595 | +230 | +1.7% | 99,800 |
2023/07/14 | 13,435 | 13,470 | 13,240 | 13,365 | -170 | -1.3% | 165,500 |
2023/07/13 | 13,645 | 13,655 | 13,425 | 13,535 | -90 | -0.7% | 170,900 |
2023/07/12 | 13,410 | 13,695 | 13,325 | 13,625 | +215 | +1.6% | 171,100 |
2023/07/11 | 13,340 | 13,455 | 13,225 | 13,410 | +130 | +1% | 111,900 |
2023/07/10 | 13,140 | 13,330 | 13,100 | 13,280 | +125 | +1% | 124,700 |
2023/07/07 | 13,040 | 13,275 | 13,035 | 13,155 | +70 | +0.5% | 127,400 |
2023/07/06 | 13,210 | 13,260 | 12,975 | 13,085 | -110 | -0.8% | 185,800 |
2023/07/05 | 13,240 | 13,345 | 13,180 | 13,195 | -160 | -1.2% | 118,700 |
2023/07/04 | 13,420 | 13,475 | 13,355 | 13,355 | -150 | -1.1% | 111,000 |
2023/07/03 | 13,610 | 13,660 | 13,505 | 13,505 | -115 | -0.8% | 151,500 |
2023/06/30 | 13,825 | 13,830 | 13,575 | 13,620 | -10 | -0.1% | 212,600 |
2023/06/29 | 13,985 | 13,985 | 13,590 | 13,630 | -355 | -2.5% | 194,300 |
2023/06/28 | 14,095 | 14,285 | 13,835 | 13,985 | +20 | +0.1% | 279,400 |
2023/06/27 | 13,625 | 14,060 | 13,480 | 13,965 | -80 | -0.6% | 477,400 |
2023/06/26 | 14,100 | 14,195 | 13,925 | 14,045 | -60 | -0.4% | 190,300 |
2023/06/23 | 14,260 | 14,575 | 14,020 | 14,105 | -100 | -0.7% | 283,200 |
2023/06/22 | 14,115 | 14,255 | 14,015 | 14,205 | +235 | +1.7% | 248,700 |
2023/06/21 | 13,475 | 14,050 | 13,470 | 13,970 | +445 | +3.3% | 316,100 |
2023/06/20 | 13,415 | 13,530 | 13,395 | 13,525 | +40 | +0.3% | 111,700 |
2023/06/19 | 13,470 | 13,510 | 13,400 | 13,485 | -10 | -0.1% | 147,800 |
2023/06/16 | 13,370 | 13,500 | 13,240 | 13,495 | +160 | +1.2% | 287,800 |
2023/06/15 | 13,115 | 13,380 | 13,110 | 13,335 | +220 | +1.7% | 195,600 |
2023/06/14 | 13,250 | 13,280 | 13,115 | 13,115 | -75 | -0.6% | 124,800 |
2023/06/13 | 13,090 | 13,265 | 13,090 | 13,190 | +90 | +0.7% | 119,300 |
2023/06/12 | 12,920 | 13,130 | 12,920 | 13,100 | +205 | +1.6% | 151,300 |
2023/06/09 | 12,830 | 12,910 | 12,770 | 12,895 | +185 | +1.5% | 139,800 |
2023/06/08 | 12,835 | 12,870 | 12,685 | 12,710 | -80 | -0.6% | 101,900 |
2023/06/07 | 12,700 | 12,920 | 12,700 | 12,790 | +75 | +0.6% | 181,500 |
2023/06/06 | 12,660 | 12,730 | 12,600 | 12,715 | +85 | +0.7% | 102,900 |
2023/06/05 | 12,760 | 12,765 | 12,610 | 12,630 | -30 | -0.2% | 129,200 |
2023/06/02 | 12,610 | 12,720 | 12,610 | 12,660 | +50 | +0.4% | 107,900 |
2023/06/01 | 12,540 | 12,630 | 12,540 | 12,610 | +10 | +0.1% | 95,500 |
2023/05/31 | 12,530 | 12,640 | 12,490 | 12,600 | -20 | -0.2% | 184,300 |
2023/05/30 | 12,620 | 12,650 | 12,530 | 12,620 | ±0 | ±0% | 90,300 |
2023/05/29 | 12,600 | 12,680 | 12,570 | 12,620 | +110 | +0.9% | 124,600 |
2023/05/26 | 12,650 | 12,670 | 12,510 | 12,510 | -180 | -1.4% | 126,500 |
2023/05/25 | 12,580 | 12,770 | 12,530 | 12,690 | -50 | -0.4% | 130,500 |
2023/05/24 | 12,940 | 12,950 | 12,700 | 12,740 | -220 | -1.7% | 221,300 |
2023/05/23 | 12,780 | 12,990 | 12,780 | 12,960 | +130 | +1% | 185,600 |
2023/05/22 | 12,820 | 12,860 | 12,760 | 12,830 | -20 | -0.2% | 123,800 |
2023/05/19 | 13,020 | 13,050 | 12,820 | 12,850 | -160 | -1.2% | 102,000 |
2023/05/18 | 12,970 | 13,070 | 12,880 | 13,010 | +130 | +1% | 207,000 |
2023/05/17 | 12,880 | 12,990 | 12,860 | 12,880 | +20 | +0.2% | 116,500 |
2023/05/16 | 12,750 | 12,870 | 12,690 | 12,860 | +160 | +1.3% | 151,000 |
2023/05/15 | 12,780 | 12,820 | 12,650 | 12,700 | -70 | -0.5% | 133,600 |
2023/05/12 | 12,650 | 12,800 | 12,630 | 12,770 | +250 | +2% | 241,100 |
201~
250
件表示中 / 3457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 | 751,800円 | +3.9% | +1.7% | 2.53% | 13.75倍 | 1.17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 | 237,000円 | +10.1% | +27.2% | 1.69% | 19.01倍 | 2.22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 | 1,411,000円 | +10.7% | +0.3% | 0.85% | 23.49倍 | 2.53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 |
すかいHD | 221,500円 | +5.7% | +38.1% | 0.45% | 67.18倍 | 3.11倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。14年に再上場 |
丸井G | 233,000円 | +8.2% | +5.7% | 4.55% | 16.52倍 | 1.73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