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 |
---|---|---|---|---|---|---|---|
2019/04/17 | 8,860 | 8,950 | 8,830 | 8,930 | +40 | +0.4% | 82,300 |
2019/04/16 | 8,930 | 8,930 | 8,780 | 8,890 | -40 | -0.4% | 150,600 |
2019/04/15 | 8,970 | 9,030 | 8,880 | 8,930 | ±0 | ±0% | 158,700 |
2019/04/12 | 9,010 | 9,010 | 8,860 | 8,930 | +40 | +0.4% | 124,800 |
2019/04/11 | 8,960 | 9,000 | 8,760 | 8,890 | -120 | -1.3% | 223,300 |
2019/04/10 | 8,920 | 9,040 | 8,890 | 9,010 | ±0 | ±0% | 134,900 |
2019/04/09 | 9,170 | 9,220 | 8,930 | 9,010 | -230 | -2.5% | 151,600 |
2019/04/08 | 9,240 | 9,330 | 9,220 | 9,240 | +80 | +0.9% | 195,400 |
2019/04/05 | 9,040 | 9,240 | 8,980 | 9,160 | +170 | +1.9% | 244,900 |
2019/04/04 | 8,770 | 9,010 | 8,670 | 8,990 | +160 | +1.8% | 274,100 |
2019/04/03 | 8,980 | 9,050 | 8,780 | 8,830 | -70 | -0.8% | 273,900 |
2019/04/02 | 9,540 | 9,560 | 8,820 | 8,900 | -640 | -6.7% | 643,700 |
2019/04/01 | 9,480 | 9,670 | 9,470 | 9,540 | +170 | +1.8% | 232,600 |
2019/03/29 | 9,430 | 9,450 | 9,310 | 9,370 | +40 | +0.4% | 173,500 |
2019/03/28 | 9,270 | 9,430 | 9,260 | 9,330 | -140 | -1.5% | 142,000 |
2019/03/27 | 9,460 | 9,480 | 9,360 | 9,470 | +50 | +0.5% | 130,400 |
2019/03/26 | 9,380 | 9,480 | 9,320 | 9,420 | +120 | +1.3% | 164,900 |
2019/03/25 | 9,290 | 9,330 | 9,220 | 9,300 | -100 | -1.1% | 137,000 |
2019/03/22 | 9,220 | 9,410 | 9,220 | 9,400 | +160 | +1.7% | 175,500 |
2019/03/20 | 9,350 | 9,360 | 9,170 | 9,240 | -80 | -0.9% | 187,500 |
2019/03/19 | 9,450 | 9,450 | 9,250 | 9,320 | -210 | -2.2% | 212,300 |
2019/03/18 | 9,530 | 9,710 | 9,470 | 9,530 | -140 | -1.4% | 205,700 |
2019/03/15 | 9,640 | 9,810 | 9,630 | 9,670 | +90 | +0.9% | 192,900 |
2019/03/14 | 9,850 | 9,850 | 9,570 | 9,580 | -230 | -2.3% | 205,800 |
2019/03/13 | 10,000 | 10,010 | 9,730 | 9,810 | -350 | -3.4% | 288,100 |
2019/03/12 | 9,700 | 10,220 | 9,600 | 10,160 | +440 | +4.5% | 593,300 |
2019/03/11 | 9,570 | 9,720 | 9,540 | 9,720 | +180 | +1.9% | 188,500 |
2019/03/08 | 9,600 | 9,780 | 9,510 | 9,540 | -140 | -1.4% | 233,500 |
2019/03/07 | 9,640 | 9,760 | 9,620 | 9,680 | +50 | +0.5% | 258,800 |
2019/03/06 | 9,600 | 9,660 | 9,530 | 9,630 | ±0 | ±0% | 139,500 |
2019/03/05 | 9,420 | 9,630 | 9,420 | 9,630 | +100 | +1% | 158,500 |
2019/03/04 | 9,580 | 9,640 | 9,480 | 9,530 | +20 | +0.2% | 239,400 |
2019/03/01 | 9,490 | 9,530 | 9,420 | 9,510 | +100 | +1.1% | 156,500 |
2019/02/28 | 9,540 | 9,540 | 9,390 | 9,410 | -190 | -2% | 234,500 |
2019/02/27 | 9,510 | 9,730 | 9,510 | 9,600 | +90 | +0.9% | 358,300 |
2019/02/26 | 9,410 | 9,590 | 9,380 | 9,510 | +150 | +1.6% | 227,000 |
2019/02/25 | 9,240 | 9,370 | 9,230 | 9,360 | +180 | +2% | 184,400 |
2019/02/22 | 9,220 | 9,270 | 9,130 | 9,180 | -40 | -0.4% | 148,800 |
2019/02/21 | 9,120 | 9,230 | 9,110 | 9,220 | +50 | +0.5% | 179,100 |
2019/02/20 | 9,270 | 9,400 | 9,170 | 9,170 | -100 | -1.1% | 198,200 |
2019/02/19 | 9,270 | 9,310 | 9,140 | 9,270 | +10 | +0.1% | 141,000 |
2019/02/18 | 9,060 | 9,260 | 9,010 | 9,260 | +150 | +1.6% | 219,800 |
2019/02/15 | 9,060 | 9,180 | 8,980 | 9,110 | -100 | -1.1% | 403,800 |
2019/02/14 | 9,130 | 9,260 | 9,110 | 9,210 | +70 | +0.8% | 245,000 |
2019/02/13 | 9,400 | 9,400 | 9,130 | 9,140 | -240 | -2.6% | 306,700 |
2019/02/12 | 9,300 | 9,440 | 9,300 | 9,380 | +110 | +1.2% | 173,300 |
2019/02/08 | 9,390 | 9,450 | 9,230 | 9,270 | -230 | -2.4% | 153,600 |
2019/02/07 | 9,420 | 9,580 | 9,400 | 9,500 | +70 | +0.7% | 167,900 |
2019/02/06 | 9,330 | 9,490 | 9,300 | 9,430 | +40 | +0.4% | 175,200 |
2019/02/05 | 9,480 | 9,510 | 9,290 | 9,390 | -100 | -1.1% | 222,300 |
1551~
1600
件表示中 / 3769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 | 1,065,500円 | +3.9% | +2.3% | 1.92% | 18.27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 | 255,400円 | +0.3% | -16.0% | 2.35% | 15.17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 | 662,000円 | +1.7% | +4.5% | 0.85% | 28.39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 |
コスモス薬品 | 939,000円 | +4.5% | +0.1% | 0.80% | 24.01倍 | 2.89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 |
スギHD | 391,800円 | +14.5% | +20.3% | 0.89% | 16.04倍 | 2.83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