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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 7,090 | 7,112 | 7,032 | 7,046 | -41 | -0.6% | 258,200 |
| 2024/07/25 | 7,071 | 7,167 | 7,051 | 7,087 | -1 | ±0% | 439,100 |
| 2024/07/24 | 7,300 | 7,305 | 7,073 | 7,088 | -199 | -2.7% | 405,100 |
| 2024/07/23 | 7,247 | 7,287 | 7,237 | 7,287 | +67 | +0.9% | 143,000 |
| 2024/07/22 | 7,271 | 7,316 | 7,195 | 7,220 | -10 | -0.1% | 195,900 |
| 2024/07/19 | 7,228 | 7,240 | 7,161 | 7,230 | -18 | -0.2% | 226,700 |
| 2024/07/18 | 7,145 | 7,276 | 7,137 | 7,248 | +104 | +1.5% | 416,600 |
| 2024/07/17 | 7,098 | 7,163 | 7,081 | 7,144 | +93 | +1.3% | 358,100 |
| 2024/07/16 | 7,222 | 7,222 | 7,051 | 7,051 | -190 | -2.6% | 327,300 |
| 2024/07/12 | 7,234 | 7,277 | 7,213 | 7,241 | ±0 | ±0% | 314,200 |
| 2024/07/11 | 7,148 | 7,305 | 7,138 | 7,241 | +146 | +2.1% | 450,500 |
| 2024/07/10 | 7,142 | 7,142 | 7,028 | 7,095 | -82 | -1.1% | 265,200 |
| 2024/07/09 | 7,129 | 7,218 | 6,999 | 7,177 | +48 | +0.7% | 528,200 |
| 2024/07/08 | 7,111 | 7,157 | 7,072 | 7,129 | +44 | +0.6% | 277,800 |
| 2024/07/05 | 7,172 | 7,180 | 7,080 | 7,085 | -87 | -1.2% | 341,700 |
| 2024/07/04 | 7,177 | 7,192 | 7,137 | 7,172 | -40 | -0.6% | 323,700 |
| 2024/07/03 | 7,300 | 7,300 | 7,165 | 7,212 | -58 | -0.8% | 286,100 |
| 2024/07/02 | 7,201 | 7,300 | 7,182 | 7,270 | -40 | -0.5% | 375,900 |
| 2024/07/01 | 7,322 | 7,345 | 7,275 | 7,310 | -4 | -0.1% | 251,600 |
| 2024/06/28 | 7,363 | 7,389 | 7,286 | 7,314 | -41 | -0.6% | 272,600 |
| 2024/06/27 | 7,356 | 7,418 | 7,319 | 7,355 | -1 | ±0% | 353,400 |
| 2024/06/26 | 7,552 | 7,566 | 7,332 | 7,356 | -209 | -2.8% | 475,800 |
| 2024/06/25 | 7,500 | 7,672 | 7,470 | 7,565 | +85 | +1.1% | 848,900 |
| 2024/06/24 | 7,398 | 7,491 | 7,341 | 7,480 | +129 | +1.8% | 442,800 |
| 2024/06/21 | 7,365 | 7,422 | 7,345 | 7,351 | -20 | -0.3% | 250,500 |
| 2024/06/20 | 7,305 | 7,380 | 7,305 | 7,371 | +15 | +0.2% | 129,200 |
| 2024/06/19 | 7,355 | 7,425 | 7,307 | 7,356 | +38 | +0.5% | 163,700 |
| 2024/06/18 | 7,233 | 7,335 | 7,182 | 7,318 | +151 | +2.1% | 211,200 |
| 2024/06/17 | 7,300 | 7,302 | 7,154 | 7,167 | -171 | -2.3% | 196,800 |
| 2024/06/14 | 7,294 | 7,361 | 7,294 | 7,338 | +29 | +0.4% | 271,500 |
| 2024/06/13 | 7,344 | 7,391 | 7,308 | 7,309 | +9 | +0.1% | 221,900 |
| 2024/06/12 | 7,405 | 7,409 | 7,300 | 7,300 | -117 | -1.6% | 220,200 |
| 2024/06/11 | 7,454 | 7,486 | 7,410 | 7,417 | -55 | -0.7% | 164,000 |
| 2024/06/10 | 7,415 | 7,480 | 7,360 | 7,472 | +57 | +0.8% | 177,800 |
| 2024/06/07 | 7,358 | 7,416 | 7,339 | 7,415 | +92 | +1.3% | 161,700 |
| 2024/06/06 | 7,432 | 7,437 | 7,323 | 7,323 | -87 | -1.2% | 362,000 |
| 2024/06/05 | 7,487 | 7,512 | 7,392 | 7,410 | -91 | -1.2% | 301,200 |
| 2024/06/04 | 7,451 | 7,532 | 7,341 | 7,501 | -40 | -0.5% | 315,900 |
| 2024/06/03 | 7,501 | 7,594 | 7,445 | 7,541 | +11 | +0.1% | 572,200 |
| 2024/05/31 | 7,433 | 7,574 | 7,423 | 7,530 | +102 | +1.4% | 399,400 |
| 2024/05/30 | 7,326 | 7,462 | 7,294 | 7,428 | -47 | -0.6% | 406,500 |
| 2024/05/29 | 7,609 | 7,629 | 7,467 | 7,475 | -166 | -2.2% | 257,600 |
| 2024/05/28 | 7,670 | 7,690 | 7,621 | 7,641 | -19 | -0.2% | 121,800 |
| 2024/05/27 | 7,600 | 7,664 | 7,560 | 7,660 | +78 | +1% | 205,600 |
| 2024/05/24 | 7,600 | 7,681 | 7,529 | 7,582 | +12 | +0.2% | 361,500 |
| 2024/05/23 | 7,640 | 7,640 | 7,529 | 7,570 | +15 | +0.2% | 222,000 |
| 2024/05/22 | 7,701 | 7,701 | 7,514 | 7,555 | -173 | -2.2% | 319,000 |
| 2024/05/21 | 7,627 | 7,740 | 7,600 | 7,728 | +131 | +1.7% | 229,600 |
| 2024/05/20 | 7,584 | 7,612 | 7,487 | 7,597 | +79 | +1.1% | 276,000 |
| 2024/05/17 | 7,454 | 7,572 | 7,424 | 7,518 | +25 | +0.3% | 336,800 |
1～
50
件表示中 / 3506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 | 704,600円 | +3.9% | +1.7% | 2.70% | 12.89倍 | 1.10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 | 275,400円 | +13.5% | +48.0% | 1.45% | 20.25倍 | 2.58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 |
| ＡＢＣ マート | 290,500円 | +6.3% | +3.2% | 2.27% | 17.85倍 | 2.12倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| コスモス薬品 | 1,287,000円 | +7.5% | +0.3% | 1.01% | 20.82倍 | 2.20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 |
| 丸井Ｇ | 239,100円 | +8.2% | +5.7% | 4.43% | 16.89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
