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 |
---|---|---|---|---|---|---|---|
2025/09/12 | 11,290 | 11,290 | 11,155 | 11,205 | -25 | -0.2% | 156,300 |
2025/09/11 | 11,220 | 11,290 | 11,155 | 11,230 | +15 | +0.1% | 123,000 |
2025/09/10 | 11,265 | 11,300 | 11,195 | 11,215 | +25 | +0.2% | 152,200 |
2025/09/09 | 11,315 | 11,360 | 11,120 | 11,190 | -45 | -0.4% | 167,700 |
2025/09/08 | 11,295 | 11,400 | 11,235 | 11,235 | -90 | -0.8% | 198,900 |
2025/09/05 | 11,270 | 11,350 | 11,165 | 11,325 | +115 | +1% | 155,400 |
2025/09/04 | 11,190 | 11,255 | 11,070 | 11,210 | +120 | +1.1% | 168,900 |
2025/09/03 | 10,960 | 11,145 | 10,930 | 11,090 | +160 | +1.5% | 224,600 |
2025/09/02 | 10,940 | 11,020 | 10,865 | 10,930 | -20 | -0.2% | 157,100 |
2025/09/01 | 10,850 | 10,995 | 10,830 | 10,950 | +65 | +0.6% | 145,100 |
2025/08/29 | 10,935 | 10,975 | 10,795 | 10,885 | -75 | -0.7% | 229,300 |
2025/08/28 | 10,880 | 11,020 | 10,820 | 10,960 | +80 | +0.7% | 188,800 |
2025/08/27 | 11,115 | 11,185 | 10,820 | 10,880 | -210 | -1.9% | 272,900 |
2025/08/26 | 10,735 | 11,170 | 10,730 | 11,090 | +435 | +4.1% | 634,900 |
2025/08/25 | 10,700 | 10,775 | 10,565 | 10,655 | -85 | -0.8% | 218,500 |
2025/08/22 | 10,695 | 10,775 | 10,620 | 10,740 | +80 | +0.8% | 278,700 |
2025/08/21 | 10,790 | 10,790 | 10,600 | 10,660 | -100 | -0.9% | 244,900 |
2025/08/20 | 10,900 | 10,900 | 10,695 | 10,760 | -135 | -1.2% | 257,700 |
2025/08/19 | 10,900 | 11,040 | 10,870 | 10,895 | -75 | -0.7% | 386,500 |
2025/08/18 | 11,100 | 11,125 | 10,890 | 10,970 | -130 | -1.2% | 729,500 |
2025/08/15 | 11,195 | 11,210 | 11,055 | 11,100 | -190 | -1.7% | 397,800 |
2025/08/14 | 11,355 | 11,565 | 11,275 | 11,290 | -155 | -1.4% | 301,100 |
2025/08/13 | 11,410 | 11,445 | 11,335 | 11,445 | +5 | ±0% | 203,400 |
2025/08/12 | 11,570 | 11,575 | 11,380 | 11,440 | +15 | +0.1% | 153,100 |
2025/08/08 | 11,460 | 11,510 | 11,340 | 11,425 | +65 | +0.6% | 155,200 |
2025/08/07 | 11,290 | 11,500 | 11,260 | 11,360 | +90 | +0.8% | 206,300 |
2025/08/06 | 11,215 | 11,380 | 11,215 | 11,270 | +5 | ±0% | 229,200 |
2025/08/05 | 11,290 | 11,410 | 11,220 | 11,265 | +75 | +0.7% | 168,400 |
2025/08/04 | 11,100 | 11,205 | 11,095 | 11,190 | +30 | +0.3% | 110,200 |
2025/08/01 | 11,040 | 11,170 | 11,025 | 11,160 | +170 | +1.5% | 113,800 |
2025/07/31 | 11,085 | 11,110 | 10,960 | 10,990 | -30 | -0.3% | 176,700 |
2025/07/30 | 10,960 | 11,040 | 10,905 | 11,020 | +140 | +1.3% | 123,400 |
2025/07/29 | 10,880 | 10,905 | 10,765 | 10,880 | -55 | -0.5% | 150,400 |
2025/07/28 | 10,925 | 10,960 | 10,820 | 10,935 | +20 | +0.2% | 148,300 |
2025/07/25 | 10,925 | 10,985 | 10,880 | 10,915 | -10 | -0.1% | 135,100 |
2025/07/24 | 10,990 | 10,995 | 10,805 | 10,925 | +75 | +0.7% | 223,400 |
2025/07/23 | 10,835 | 10,985 | 10,785 | 10,850 | +60 | +0.6% | 245,800 |
2025/07/22 | 10,880 | 10,900 | 10,760 | 10,790 | +55 | +0.5% | 192,700 |
2025/07/18 | 10,815 | 10,940 | 10,705 | 10,735 | -10 | -0.1% | 159,700 |
2025/07/17 | 10,710 | 10,870 | 10,700 | 10,745 | -25 | -0.2% | 155,600 |
2025/07/16 | 10,655 | 10,770 | 10,600 | 10,770 | +55 | +0.5% | 177,900 |
2025/07/15 | 10,780 | 10,860 | 10,690 | 10,715 | -15 | -0.1% | 160,300 |
2025/07/14 | 10,760 | 10,790 | 10,635 | 10,730 | -30 | -0.3% | 126,900 |
2025/07/11 | 10,710 | 10,820 | 10,655 | 10,760 | +50 | +0.5% | 138,200 |
2025/07/10 | 10,585 | 10,730 | 10,565 | 10,710 | +20 | +0.2% | 145,500 |
2025/07/09 | 10,700 | 10,810 | 10,670 | 10,690 | +55 | +0.5% | 170,700 |
2025/07/08 | 10,630 | 10,670 | 10,455 | 10,635 | -60 | -0.6% | 238,300 |
2025/07/07 | 10,565 | 10,770 | 10,565 | 10,695 | +130 | +1.2% | 212,600 |
2025/07/04 | 10,510 | 10,685 | 10,485 | 10,565 | +55 | +0.5% | 178,400 |
2025/07/03 | 10,400 | 10,510 | 10,340 | 10,510 | +10 | +0.1% | 227,500 |
1~
50
件表示中 / 3783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 | 1,120,500円 | +3.9% | +2.3% | 1.83% | 19.22倍 | 1.64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 |
F&LC | 781,900円 | +16.6% | +50.1% | 0.38% | 42.15倍 | 10.34倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
マクドナルド | 647,000円 | +1.7% | +4.5% | 0.87% | 27.75倍 | 3.27倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。FC店比率は約7割 |
ABC マート | 309,700円 | +3.1% | +2.1% | 2.26% | 16.84倍 | 2.09倍 |
|
靴小売り最大手。「ABCマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
スギHD | 388,600円 | +14.5% | +20.3% | 0.90% | 15.91倍 | 2.81倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。24年9月に調剤大手のI&Hを買収 |
市場注目の銘柄
チャート関連のコラム