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 |
---|---|---|---|---|---|---|---|
2019/02/04 | 9,440 | 9,520 | 9,410 | 9,490 | +70 | +0.7% | 111,100 |
2019/02/01 | 9,470 | 9,480 | 9,330 | 9,420 | +10 | +0.1% | 162,300 |
2019/01/31 | 9,290 | 9,430 | 9,220 | 9,410 | +170 | +1.8% | 261,900 |
2019/01/30 | 9,300 | 9,320 | 9,190 | 9,240 | -140 | -1.5% | 278,300 |
2019/01/29 | 9,340 | 9,420 | 9,240 | 9,380 | +140 | +1.5% | 273,100 |
2019/01/28 | 9,270 | 9,340 | 9,140 | 9,240 | -100 | -1.1% | 289,000 |
2019/01/25 | 9,060 | 9,390 | 9,040 | 9,340 | +280 | +3.1% | 272,800 |
2019/01/24 | 8,770 | 9,190 | 8,750 | 9,060 | +320 | +3.7% | 296,000 |
2019/01/23 | 8,800 | 8,820 | 8,680 | 8,740 | -190 | -2.1% | 262,200 |
2019/01/22 | 8,920 | 8,960 | 8,840 | 8,930 | +20 | +0.2% | 99,200 |
2019/01/21 | 8,790 | 8,950 | 8,770 | 8,910 | +240 | +2.8% | 199,800 |
2019/01/18 | 8,380 | 8,710 | 8,340 | 8,670 | +180 | +2.1% | 136,000 |
2019/01/17 | 8,710 | 8,750 | 8,460 | 8,490 | -190 | -2.2% | 191,300 |
2019/01/16 | 8,640 | 8,740 | 8,560 | 8,680 | -50 | -0.6% | 188,000 |
2019/01/15 | 8,470 | 8,750 | 8,470 | 8,730 | +240 | +2.8% | 201,800 |
2019/01/11 | 8,440 | 8,540 | 8,420 | 8,490 | +30 | +0.4% | 152,300 |
2019/01/10 | 8,480 | 8,530 | 8,410 | 8,460 | -40 | -0.5% | 194,200 |
2019/01/09 | 8,630 | 8,640 | 8,500 | 8,500 | +20 | +0.2% | 294,900 |
2019/01/08 | 8,600 | 8,680 | 8,480 | 8,480 | -140 | -1.6% | 218,200 |
2019/01/07 | 8,600 | 8,670 | 8,480 | 8,620 | +310 | +3.7% | 170,000 |
2019/01/04 | 8,250 | 8,360 | 8,170 | 8,310 | -90 | -1.1% | 176,300 |
2018/12/28 | 8,410 | 8,620 | 8,340 | 8,400 | ±0 | ±0% | 175,000 |
2018/12/27 | 8,120 | 8,480 | 8,050 | 8,400 | +430 | +5.4% | 280,900 |
2018/12/26 | 7,690 | 8,160 | 7,690 | 7,970 | +130 | +1.7% | 375,400 |
2018/12/25 | 7,850 | 8,050 | 7,820 | 7,840 | -610 | -7.2% | 226,800 |
2018/12/21 | 8,630 | 8,670 | 8,380 | 8,450 | -270 | -3.1% | 244,900 |
2018/12/20 | 8,760 | 8,840 | 8,580 | 8,720 | -80 | -0.9% | 221,200 |
2018/12/19 | 9,030 | 9,060 | 8,760 | 8,800 | -380 | -4.1% | 247,500 |
2018/12/18 | 9,320 | 9,460 | 9,150 | 9,180 | -210 | -2.2% | 219,800 |
2018/12/17 | 9,420 | 9,480 | 9,330 | 9,390 | -30 | -0.3% | 197,300 |
2018/12/14 | 9,570 | 9,570 | 9,350 | 9,420 | -150 | -1.6% | 208,300 |
2018/12/13 | 9,460 | 9,600 | 9,420 | 9,570 | +150 | +1.6% | 145,500 |
2018/12/12 | 9,400 | 9,460 | 9,310 | 9,420 | +50 | +0.5% | 147,300 |
2018/12/11 | 9,360 | 9,450 | 9,260 | 9,370 | +40 | +0.4% | 248,700 |
2018/12/10 | 9,400 | 9,530 | 9,200 | 9,330 | -250 | -2.6% | 209,900 |
2018/12/07 | 9,550 | 9,600 | 9,380 | 9,580 | +60 | +0.6% | 142,600 |
2018/12/06 | 9,590 | 9,660 | 9,270 | 9,520 | -150 | -1.6% | 264,700 |
2018/12/05 | 9,370 | 9,670 | 9,340 | 9,670 | +90 | +0.9% | 134,500 |
2018/12/04 | 9,610 | 9,740 | 9,580 | 9,580 | -110 | -1.1% | 147,700 |
2018/12/03 | 9,690 | 9,730 | 9,610 | 9,690 | +50 | +0.5% | 92,700 |
2018/11/30 | 9,760 | 9,770 | 9,550 | 9,640 | ±0 | ±0% | 173,100 |
2018/11/29 | 9,670 | 9,740 | 9,570 | 9,640 | +150 | +1.6% | 164,500 |
2018/11/28 | 9,410 | 9,530 | 9,340 | 9,490 | +230 | +2.5% | 137,900 |
2018/11/27 | 9,120 | 9,340 | 9,120 | 9,260 | +60 | +0.7% | 143,700 |
2018/11/26 | 9,380 | 9,480 | 9,070 | 9,200 | -380 | -4% | 236,800 |
2018/11/22 | 9,480 | 9,610 | 9,330 | 9,580 | +250 | +2.7% | 135,900 |
2018/11/21 | 9,250 | 9,520 | 9,250 | 9,330 | ±0 | ±0% | 132,600 |
2018/11/20 | 9,430 | 9,430 | 9,260 | 9,330 | -100 | -1.1% | 103,800 |
2018/11/19 | 9,390 | 9,540 | 9,390 | 9,430 | ±0 | ±0% | 106,700 |
2018/11/16 | 9,440 | 9,500 | 9,370 | 9,430 | -70 | -0.7% | 125,800 |
1601~
1650
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