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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 12,450 | 12,570 | 12,440 | 12,520 | +90 | +0.7% | 142,200 |
2023/05/10 | 12,500 | 12,550 | 12,400 | 12,430 | -130 | -1% | 147,400 |
2023/05/09 | 12,600 | 12,660 | 12,550 | 12,560 | ±0 | ±0% | 143,500 |
2023/05/08 | 12,510 | 12,580 | 12,490 | 12,560 | +50 | +0.4% | 180,500 |
2023/05/02 | 12,430 | 12,550 | 12,360 | 12,510 | +80 | +0.6% | 237,300 |
2023/05/01 | 12,540 | 12,580 | 12,430 | 12,430 | -70 | -0.6% | 165,800 |
2023/04/28 | 12,530 | 12,580 | 12,460 | 12,500 | +30 | +0.2% | 155,200 |
2023/04/27 | 12,410 | 12,490 | 12,400 | 12,470 | +60 | +0.5% | 108,900 |
2023/04/26 | 12,590 | 12,680 | 12,400 | 12,410 | -150 | -1.2% | 245,200 |
2023/04/25 | 12,420 | 12,580 | 12,400 | 12,560 | +150 | +1.2% | 155,800 |
2023/04/24 | 12,520 | 12,540 | 12,390 | 12,410 | -120 | -1% | 178,100 |
2023/04/21 | 12,640 | 12,640 | 12,490 | 12,530 | -120 | -0.9% | 219,900 |
2023/04/20 | 12,570 | 12,660 | 12,540 | 12,650 | +80 | +0.6% | 154,500 |
2023/04/19 | 12,530 | 12,590 | 12,480 | 12,570 | -10 | -0.1% | 121,000 |
2023/04/18 | 12,510 | 12,590 | 12,420 | 12,580 | +50 | +0.4% | 134,700 |
2023/04/17 | 12,580 | 12,600 | 12,450 | 12,530 | ±0 | ±0% | 130,400 |
2023/04/14 | 12,540 | 12,600 | 12,470 | 12,530 | -20 | -0.2% | 230,000 |
2023/04/13 | 12,410 | 12,570 | 12,400 | 12,550 | +140 | +1.1% | 139,800 |
2023/04/12 | 12,380 | 12,480 | 12,380 | 12,410 | +30 | +0.2% | 121,100 |
2023/04/11 | 12,550 | 12,580 | 12,370 | 12,380 | -110 | -0.9% | 169,300 |
2023/04/10 | 12,540 | 12,560 | 12,390 | 12,490 | +70 | +0.6% | 151,700 |
2023/04/07 | 12,400 | 12,470 | 12,370 | 12,420 | +190 | +1.6% | 220,300 |
2023/04/06 | 12,540 | 12,590 | 12,210 | 12,230 | -340 | -2.7% | 346,800 |
2023/04/05 | 12,870 | 12,870 | 12,550 | 12,570 | -310 | -2.4% | 420,000 |
2023/04/04 | 12,730 | 12,940 | 12,660 | 12,880 | -750 | -5.5% | 763,100 |
2023/04/03 | 13,660 | 13,760 | 13,500 | 13,630 | +130 | +1% | 238,500 |
2023/03/31 | 13,380 | 13,510 | 13,360 | 13,500 | +160 | +1.2% | 138,800 |
2023/03/30 | 13,410 | 13,410 | 13,240 | 13,340 | -110 | -0.8% | 115,300 |
2023/03/29 | 13,330 | 13,460 | 13,310 | 13,450 | +270 | +2% | 136,100 |
2023/03/28 | 13,270 | 13,310 | 13,110 | 13,180 | -120 | -0.9% | 135,500 |
2023/03/27 | 13,240 | 13,440 | 13,240 | 13,300 | +30 | +0.2% | 121,900 |
2023/03/24 | 13,120 | 13,290 | 13,060 | 13,270 | +120 | +0.9% | 134,100 |
2023/03/23 | 13,200 | 13,210 | 13,080 | 13,150 | -70 | -0.5% | 137,000 |
2023/03/22 | 13,300 | 13,310 | 13,130 | 13,220 | -30 | -0.2% | 129,700 |
2023/03/20 | 13,410 | 13,410 | 13,240 | 13,250 | -170 | -1.3% | 104,900 |
2023/03/17 | 13,470 | 13,490 | 13,330 | 13,420 | -10 | -0.1% | 135,800 |
2023/03/16 | 13,110 | 13,470 | 13,080 | 13,430 | +110 | +0.8% | 174,700 |
2023/03/15 | 13,230 | 13,390 | 13,190 | 13,320 | +190 | +1.4% | 125,600 |
2023/03/14 | 13,220 | 13,250 | 13,080 | 13,130 | -210 | -1.6% | 126,800 |
2023/03/13 | 13,400 | 13,440 | 13,240 | 13,340 | -60 | -0.4% | 136,500 |
2023/03/10 | 13,530 | 13,560 | 13,380 | 13,400 | -160 | -1.2% | 140,200 |
2023/03/09 | 13,430 | 13,560 | 13,410 | 13,560 | +160 | +1.2% | 109,100 |
2023/03/08 | 13,280 | 13,450 | 13,270 | 13,400 | +30 | +0.2% | 147,600 |
2023/03/07 | 13,320 | 13,380 | 13,280 | 13,370 | +70 | +0.5% | 150,600 |
2023/03/06 | 13,120 | 13,360 | 13,110 | 13,300 | +170 | +1.3% | 147,900 |
2023/03/03 | 13,010 | 13,160 | 12,990 | 13,130 | +180 | +1.4% | 174,500 |
2023/03/02 | 12,810 | 13,190 | 12,810 | 12,950 | +190 | +1.5% | 241,100 |
2023/03/01 | 12,750 | 12,790 | 12,660 | 12,760 | +40 | +0.3% | 97,200 |
2023/02/28 | 12,860 | 12,890 | 12,660 | 12,720 | -180 | -1.4% | 189,100 |
2023/02/27 | 12,660 | 12,910 | 12,620 | 12,900 | +190 | +1.5% | 127,400 |
251~
300
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 | 755,600円 | +3.9% | +1.7% | 2.51% | 13.82倍 | 1.18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 | 233,600円 | +10.1% | +27.2% | 1.71% | 18.73倍 | 2.19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 | 1,402,500円 | +10.7% | +0.3% | 0.86% | 23.35倍 | 2.51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 | 221,300円 | +5.7% | +38.1% | 0.45% | 67.12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 | 235,800円 | +8.2% | +5.7% | 4.50% | 16.72倍 | 1.75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