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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 8,485 | 8,567 | 8,393 | 8,519 | +33 | +0.4% | 246,400 |
| 2024/11/29 | 8,450 | 8,548 | 8,383 | 8,486 | +106 | +1.3% | 265,900 |
| 2024/11/28 | 8,325 | 8,442 | 8,324 | 8,380 | +140 | +1.7% | 283,600 |
| 2024/11/27 | 8,400 | 8,415 | 8,194 | 8,240 | -68 | -0.8% | 226,600 |
| 2024/11/26 | 8,069 | 8,335 | 8,066 | 8,308 | +278 | +3.5% | 558,100 |
| 2024/11/25 | 8,038 | 8,168 | 8,003 | 8,030 | +61 | +0.8% | 271,000 |
| 2024/11/22 | 7,696 | 7,995 | 7,670 | 7,969 | +308 | +4% | 338,600 |
| 2024/11/21 | 7,968 | 8,043 | 7,653 | 7,661 | -348 | -4.3% | 324,100 |
| 2024/11/20 | 8,156 | 8,200 | 8,001 | 8,009 | -98 | -1.2% | 164,500 |
| 2024/11/19 | 8,142 | 8,160 | 8,056 | 8,107 | +32 | +0.4% | 122,600 |
| 2024/11/18 | 8,033 | 8,181 | 8,000 | 8,075 | +55 | +0.7% | 190,300 |
| 2024/11/15 | 8,120 | 8,150 | 8,020 | 8,020 | -6 | -0.1% | 272,700 |
| 2024/11/14 | 8,100 | 8,100 | 7,981 | 8,026 | +25 | +0.3% | 281,900 |
| 2024/11/13 | 7,930 | 8,116 | 7,909 | 8,001 | +95 | +1.2% | 253,000 |
| 2024/11/12 | 7,891 | 7,946 | 7,860 | 7,906 | +84 | +1.1% | 183,400 |
| 2024/11/11 | 7,742 | 7,866 | 7,740 | 7,822 | +35 | +0.4% | 145,900 |
| 2024/11/08 | 7,787 | 7,830 | 7,740 | 7,787 | ±0 | ±0% | 243,100 |
| 2024/11/07 | 7,731 | 7,805 | 7,681 | 7,787 | -43 | -0.5% | 236,800 |
| 2024/11/06 | 7,868 | 7,915 | 7,794 | 7,830 | +36 | +0.5% | 154,500 |
| 2024/11/05 | 7,871 | 7,899 | 7,775 | 7,794 | -76 | -1% | 184,700 |
| 2024/11/01 | 7,822 | 8,016 | 7,794 | 7,870 | -15 | -0.2% | 200,800 |
| 2024/10/31 | 7,872 | 7,916 | 7,829 | 7,885 | +94 | +1.2% | 206,100 |
| 2024/10/30 | 7,863 | 7,863 | 7,771 | 7,791 | -72 | -0.9% | 267,800 |
| 2024/10/29 | 7,774 | 7,880 | 7,708 | 7,863 | +91 | +1.2% | 190,600 |
| 2024/10/28 | 7,798 | 7,887 | 7,768 | 7,772 | -13 | -0.2% | 154,800 |
| 2024/10/25 | 7,808 | 7,820 | 7,740 | 7,785 | -23 | -0.3% | 234,000 |
| 2024/10/24 | 7,779 | 7,840 | 7,701 | 7,808 | -41 | -0.5% | 304,700 |
| 2024/10/23 | 8,050 | 8,060 | 7,844 | 7,849 | -227 | -2.8% | 311,100 |
| 2024/10/22 | 8,155 | 8,183 | 8,076 | 8,076 | -249 | -3% | 385,600 |
| 2024/10/21 | 8,373 | 8,399 | 8,281 | 8,325 | -14 | -0.2% | 183,100 |
| 2024/10/18 | 8,427 | 8,479 | 8,316 | 8,339 | -25 | -0.3% | 202,900 |
| 2024/10/17 | 8,520 | 8,525 | 8,324 | 8,364 | -108 | -1.3% | 246,500 |
| 2024/10/16 | 8,500 | 8,566 | 8,456 | 8,472 | -6 | -0.1% | 155,800 |
| 2024/10/15 | 8,570 | 8,598 | 8,466 | 8,478 | -20 | -0.2% | 202,800 |
| 2024/10/11 | 8,472 | 8,561 | 8,420 | 8,498 | -62 | -0.7% | 295,300 |
| 2024/10/10 | 8,510 | 8,560 | 8,427 | 8,560 | +15 | +0.2% | 285,800 |
| 2024/10/09 | 8,353 | 8,545 | 8,349 | 8,545 | +249 | +3% | 340,100 |
| 2024/10/08 | 8,250 | 8,309 | 8,200 | 8,296 | -17 | -0.2% | 243,200 |
| 2024/10/07 | 8,306 | 8,360 | 8,193 | 8,313 | -27 | -0.3% | 257,300 |
| 2024/10/04 | 8,263 | 8,378 | 8,253 | 8,340 | +67 | +0.8% | 331,200 |
| 2024/10/03 | 8,269 | 8,323 | 8,182 | 8,273 | +134 | +1.6% | 364,700 |
| 2024/10/02 | 8,228 | 8,282 | 8,035 | 8,139 | -172 | -2.1% | 530,400 |
| 2024/10/01 | 8,124 | 8,315 | 8,043 | 8,311 | +487 | +6.2% | 943,300 |
| 2024/09/30 | 7,803 | 7,934 | 7,777 | 7,824 | -62 | -0.8% | 376,500 |
| 2024/09/27 | 7,861 | 7,938 | 7,849 | 7,886 | -18 | -0.2% | 268,400 |
| 2024/09/26 | 7,740 | 7,915 | 7,704 | 7,904 | +234 | +3.1% | 313,700 |
| 2024/09/25 | 7,732 | 7,744 | 7,620 | 7,670 | -108 | -1.4% | 329,700 |
| 2024/09/24 | 7,829 | 7,871 | 7,736 | 7,778 | -12 | -0.2% | 266,800 |
| 2024/09/20 | 7,895 | 7,915 | 7,728 | 7,790 | -100 | -1.3% | 381,400 |
| 2024/09/19 | 7,990 | 7,998 | 7,874 | 7,890 | -51 | -0.6% | 212,600 |
101～
150
件表示中 / 3692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 | 932,600円 | +3.9% | +2.3% | 2.20% | 16.00倍 | 1.37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 |
| コスモス薬品 | 923,300円 | +7.5% | +0.3% | 0.70% | 29.87倍 | 3.01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 |
| ミツコシイセタン | 184,900円 | +3.7% | +28.6% | 2.60% | 11.65倍 | 1.13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 |
| ＡＢＣ マート | 269,500円 | +3.1% | +2.1% | 2.60% | 14.66倍 | 1.82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」 |
| すかいＨＤ | 290,600円 | +10.9% | +3.9% | 0.69% | 44.67倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
