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 |
---|---|---|---|---|---|---|---|
2023/03/13 | 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 |
2023/02/24 | 12,700 | 12,720 | 12,570 | 12,710 | +50 | +0.4% | 158,500 |
2023/02/22 | 13,080 | 13,080 | 12,580 | 12,660 | -440 | -3.4% | 280,300 |
2023/02/21 | 12,930 | 13,100 | 12,880 | 13,100 | +170 | +1.3% | 153,900 |
2023/02/20 | 12,730 | 12,930 | 12,710 | 12,930 | +280 | +2.2% | 127,900 |
2023/02/17 | 12,680 | 12,750 | 12,600 | 12,650 | +20 | +0.2% | 283,200 |
2023/02/16 | 12,560 | 12,660 | 12,510 | 12,630 | ±0 | ±0% | 785,300 |
2023/02/15 | 12,530 | 12,660 | 12,530 | 12,630 | +60 | +0.5% | 195,100 |
2023/02/14 | 12,500 | 12,630 | 12,490 | 12,570 | +110 | +0.9% | 143,000 |
2023/02/13 | 12,500 | 12,510 | 12,410 | 12,460 | -40 | -0.3% | 132,500 |
2023/02/10 | 12,610 | 12,610 | 12,500 | 12,500 | -50 | -0.4% | 207,200 |
2023/02/09 | 12,580 | 12,580 | 12,420 | 12,550 | -40 | -0.3% | 166,700 |
2023/02/08 | 12,520 | 12,630 | 12,490 | 12,590 | -30 | -0.2% | 127,700 |
2023/02/07 | 12,760 | 12,820 | 12,580 | 12,620 | -130 | -1% | 149,800 |
2023/02/06 | 12,520 | 12,800 | 12,490 | 12,750 | +150 | +1.2% | 157,400 |
2023/02/03 | 12,600 | 12,720 | 12,460 | 12,600 | +100 | +0.8% | 259,700 |
2023/02/02 | 12,490 | 12,640 | 12,380 | 12,500 | +140 | +1.1% | 247,300 |
2023/02/01 | 12,150 | 12,380 | 12,150 | 12,360 | +150 | +1.2% | 188,400 |
2023/01/31 | 12,060 | 12,210 | 12,040 | 12,210 | +130 | +1.1% | 232,800 |
2023/01/30 | 12,180 | 12,230 | 12,040 | 12,080 | -100 | -0.8% | 170,500 |
2023/01/27 | 12,130 | 12,260 | 12,130 | 12,180 | +20 | +0.2% | 158,600 |
2023/01/26 | 12,270 | 12,270 | 12,140 | 12,160 | -70 | -0.6% | 123,100 |
2023/01/25 | 12,220 | 12,310 | 12,150 | 12,230 | +70 | +0.6% | 200,900 |
2023/01/24 | 12,350 | 12,350 | 12,090 | 12,160 | -440 | -3.5% | 374,600 |
2023/01/23 | 12,450 | 12,680 | 12,430 | 12,600 | +170 | +1.4% | 196,000 |
2023/01/20 | 12,340 | 12,510 | 12,330 | 12,430 | +90 | +0.7% | 207,800 |
2023/01/19 | 12,140 | 12,400 | 12,110 | 12,340 | +260 | +2.2% | 187,400 |
2023/01/18 | 12,070 | 12,270 | 12,060 | 12,080 | ±0 | ±0% | 131,500 |
2023/01/17 | 12,090 | 12,180 | 12,010 | 12,080 | +80 | +0.7% | 82,800 |
2023/01/16 | 12,060 | 12,150 | 12,000 | 12,000 | -170 | -1.4% | 118,800 |
2023/01/13 | 12,290 | 12,310 | 12,160 | 12,170 | -170 | -1.4% | 171,900 |
2023/01/12 | 12,480 | 12,490 | 12,250 | 12,340 | -150 | -1.2% | 149,200 |
2023/01/11 | 12,610 | 12,660 | 12,380 | 12,490 | -180 | -1.4% | 185,400 |
2023/01/10 | 12,700 | 12,850 | 12,630 | 12,670 | -120 | -0.9% | 92,400 |
2023/01/06 | 12,880 | 12,950 | 12,770 | 12,790 | -180 | -1.4% | 111,500 |
2023/01/05 | 12,920 | 13,020 | 12,870 | 12,970 | +10 | +0.1% | 160,700 |
2023/01/04 | 13,110 | 13,160 | 12,940 | 12,960 | -140 | -1.1% | 120,500 |
2022/12/30 | 12,880 | 13,200 | 12,830 | 13,100 | +190 | +1.5% | 143,600 |
2022/12/29 | 13,080 | 13,090 | 12,860 | 12,910 | +60 | +0.5% | 138,200 |
2022/12/28 | 13,000 | 13,040 | 12,720 | 12,850 | +270 | +2.1% | 229,100 |
601~
650
件表示中 / 3768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 | 1,063,500円 | +3.9% | +2.3% | 1.93% | 18.24倍 | 1.56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 |
ミツコシイセタン | 255,100円 | +0.3% | -16.0% | 2.35% | 15.16倍 | 1.51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 | 661,000円 | +1.7% | +4.5% | 0.85% | 28.36倍 | 3.34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 |
スギHD | 396,600円 | +14.5% | +20.3% | 0.88% | 16.23倍 | 2.86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 |
コスモス薬品 | 936,400円 | +4.5% | +0.1% | 0.80% | 23.94倍 | 2.88倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
市場注目の銘柄
チャート関連のコラム