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 |
|---|---|---|---|---|---|---|---|
| 2025/07/15 | 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 |
| 2025/07/02 | 10,730 | 10,820 | 10,425 | 10,500 | -220 | -2.1% | 411,400 |
| 2025/07/01 | 10,420 | 10,805 | 10,195 | 10,720 | +600 | +5.9% | 785,000 |
| 2025/06/30 | 10,050 | 10,260 | 10,035 | 10,120 | +90 | +0.9% | 330,300 |
| 2025/06/27 | 9,950 | 10,050 | 9,900 | 10,030 | +175 | +1.8% | 262,400 |
| 2025/06/26 | 9,769 | 9,885 | 9,745 | 9,855 | +77 | +0.8% | 134,700 |
| 2025/06/25 | 9,798 | 9,816 | 9,706 | 9,778 | -77 | -0.8% | 116,000 |
| 2025/06/24 | 9,902 | 9,949 | 9,825 | 9,855 | +37 | +0.4% | 179,400 |
| 2025/06/23 | 9,784 | 9,876 | 9,709 | 9,818 | +88 | +0.9% | 164,600 |
| 2025/06/20 | 9,825 | 9,841 | 9,730 | 9,730 | -83 | -0.8% | 330,100 |
| 2025/06/19 | 9,734 | 9,824 | 9,734 | 9,813 | +63 | +0.6% | 96,400 |
| 2025/06/18 | 9,716 | 9,796 | 9,704 | 9,750 | -9 | -0.1% | 107,900 |
| 2025/06/17 | 9,755 | 9,800 | 9,703 | 9,759 | +4 | ±0% | 136,900 |
| 2025/06/16 | 9,725 | 9,837 | 9,703 | 9,755 | +79 | +0.8% | 135,900 |
| 2025/06/13 | 9,760 | 9,840 | 9,676 | 9,676 | -158 | -1.6% | 178,700 |
| 2025/06/12 | 9,803 | 9,854 | 9,797 | 9,834 | -19 | -0.2% | 146,000 |
| 2025/06/11 | 9,780 | 9,863 | 9,780 | 9,853 | +38 | +0.4% | 182,100 |
| 2025/06/10 | 9,935 | 9,950 | 9,815 | 9,815 | -136 | -1.4% | 191,500 |
| 2025/06/09 | 9,974 | 10,000 | 9,876 | 9,951 | -23 | -0.2% | 192,700 |
| 2025/06/06 | 10,065 | 10,065 | 9,923 | 9,974 | -56 | -0.6% | 144,200 |
| 2025/06/05 | 9,931 | 10,055 | 9,858 | 10,030 | -10 | -0.1% | 165,500 |
| 2025/06/04 | 9,930 | 10,060 | 9,925 | 10,040 | +35 | +0.3% | 161,200 |
| 2025/06/03 | 10,010 | 10,040 | 9,971 | 10,005 | +71 | +0.7% | 191,800 |
| 2025/06/02 | 9,922 | 9,997 | 9,865 | 9,934 | -71 | -0.7% | 187,800 |
| 2025/05/30 | 9,917 | 10,045 | 9,916 | 10,005 | -10 | -0.1% | 144,700 |
| 2025/05/29 | 9,950 | 10,040 | 9,888 | 10,015 | +32 | +0.3% | 171,500 |
| 2025/05/28 | 10,040 | 10,075 | 9,954 | 9,983 | -22 | -0.2% | 166,700 |
| 2025/05/27 | 10,050 | 10,085 | 9,991 | 10,005 | -75 | -0.7% | 127,600 |
| 2025/05/26 | 10,180 | 10,250 | 10,080 | 10,080 | ±0 | ±0% | 179,200 |
| 2025/05/23 | 10,190 | 10,220 | 10,005 | 10,080 | -75 | -0.7% | 165,900 |
| 2025/05/22 | 10,125 | 10,310 | 10,070 | 10,155 | +115 | +1.1% | 258,000 |
| 2025/05/21 | 10,110 | 10,190 | 9,996 | 10,040 | +20 | +0.2% | 274,700 |
| 2025/05/20 | 10,220 | 10,220 | 9,977 | 10,020 | -185 | -1.8% | 245,700 |
| 2025/05/19 | 10,150 | 10,255 | 10,050 | 10,205 | +55 | +0.5% | 370,400 |
| 2025/05/16 | 9,750 | 10,740 | 9,714 | 10,150 | +510 | +5.3% | 907,600 |
| 2025/05/15 | 9,509 | 9,684 | 9,508 | 9,640 | +179 | +1.9% | 176,600 |
| 2025/05/14 | 9,541 | 9,581 | 9,406 | 9,461 | -39 | -0.4% | 149,000 |
| 2025/05/13 | 9,603 | 9,663 | 9,465 | 9,500 | -165 | -1.7% | 201,200 |
| 2025/05/12 | 9,731 | 9,760 | 9,579 | 9,665 | -3 | ±0% | 155,500 |
| 2025/05/09 | 9,738 | 9,820 | 9,613 | 9,668 | +16 | +0.2% | 217,600 |
| 2025/05/08 | 9,590 | 9,733 | 9,573 | 9,652 | +18 | +0.2% | 247,300 |
| 2025/05/07 | 9,413 | 9,774 | 9,410 | 9,634 | +308 | +3.3% | 454,800 |
1～
50
件表示中 / 3742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 | 1,071,500円 | +3.9% | +2.3% | 1.91% | 18.38倍 | 1.57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 | 703,300円 | +15.2% | +50.1% | 0.43% | 41.88倍 | 9.30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 |
| ミツコシイセタン | 213,200円 | +0.3% | -16.0% | 2.81% | 12.82倍 | 1.28倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| マクドナルド | 578,000円 | +1.7% | +2.3% | 0.97% | 25.20倍 | 3.04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 | 291,800円 | +3.1% | +2.1% | 2.40% | 15.87倍 | 1.97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」 |
市場注目の銘柄
チャート関連のコラム
