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 |
---|---|---|---|---|---|---|---|
2015/06/02 | 13,440 | 13,440 | 13,270 | 13,360 | -90 | -0.7% | 108,800 |
2015/06/01 | 13,280 | 13,500 | 13,240 | 13,450 | +60 | +0.4% | 107,200 |
2015/05/29 | 13,210 | 13,620 | 13,200 | 13,390 | +280 | +2.1% | 329,000 |
2015/05/28 | 13,060 | 13,170 | 12,910 | 13,110 | +190 | +1.5% | 212,300 |
2015/05/27 | 13,220 | 13,250 | 12,810 | 12,920 | -210 | -1.6% | 270,200 |
2015/05/26 | 13,140 | 13,170 | 13,060 | 13,130 | +30 | +0.2% | 41,500 |
2015/05/25 | 13,150 | 13,200 | 13,080 | 13,100 | -50 | -0.4% | 89,800 |
2015/05/22 | 13,270 | 13,330 | 13,090 | 13,150 | -10 | -0.1% | 162,200 |
2015/05/21 | 12,760 | 13,370 | 12,730 | 13,160 | +480 | +3.8% | 291,500 |
2015/05/20 | 12,400 | 12,720 | 12,400 | 12,680 | +280 | +2.3% | 129,200 |
2015/05/19 | 12,580 | 12,710 | 12,370 | 12,400 | -240 | -1.9% | 191,100 |
2015/05/18 | 12,740 | 12,790 | 12,580 | 12,640 | -20 | -0.2% | 137,600 |
2015/05/15 | 12,430 | 12,730 | 12,400 | 12,660 | +290 | +2.3% | 178,100 |
2015/05/14 | 12,010 | 12,460 | 12,010 | 12,370 | +250 | +2.1% | 231,700 |
2015/05/13 | 11,520 | 12,170 | 11,520 | 12,120 | +460 | +3.9% | 181,200 |
2015/05/12 | 11,780 | 11,810 | 11,610 | 11,660 | -170 | -1.4% | 107,500 |
2015/05/11 | 11,570 | 11,860 | 11,520 | 11,830 | +550 | +4.9% | 191,900 |
2015/05/08 | 11,550 | 11,590 | 11,270 | 11,280 | -270 | -2.3% | 164,400 |
2015/05/07 | 11,500 | 11,650 | 11,430 | 11,550 | -10 | -0.1% | 118,500 |
2015/05/01 | 11,800 | 11,880 | 11,520 | 11,560 | -400 | -3.3% | 171,200 |
2015/04/30 | 12,060 | 12,110 | 11,780 | 11,960 | -100 | -0.8% | 189,600 |
2015/04/28 | 11,980 | 12,160 | 11,890 | 12,060 | +80 | +0.7% | 110,100 |
2015/04/27 | 11,760 | 11,980 | 11,720 | 11,980 | +140 | +1.2% | 85,200 |
2015/04/24 | 11,770 | 11,920 | 11,710 | 11,840 | +80 | +0.7% | 146,300 |
2015/04/23 | 11,850 | 11,960 | 11,700 | 11,760 | +60 | +0.5% | 190,500 |
2015/04/22 | 12,000 | 12,240 | 11,650 | 11,700 | -260 | -2.2% | 207,200 |
2015/04/21 | 11,610 | 11,980 | 11,580 | 11,960 | +500 | +4.4% | 184,200 |
2015/04/20 | 11,680 | 11,680 | 11,430 | 11,460 | -320 | -2.7% | 220,000 |
2015/04/17 | 11,980 | 11,990 | 11,760 | 11,780 | -130 | -1.1% | 127,700 |
2015/04/16 | 11,760 | 11,930 | 11,420 | 11,910 | +30 | +0.3% | 216,300 |
2015/04/15 | 12,050 | 12,190 | 11,860 | 11,880 | -160 | -1.3% | 187,800 |
2015/04/14 | 12,260 | 12,360 | 11,960 | 12,040 | -150 | -1.2% | 170,100 |
2015/04/13 | 11,900 | 12,240 | 11,810 | 12,190 | +400 | +3.4% | 256,500 |
2015/04/10 | 11,740 | 11,800 | 11,710 | 11,790 | +50 | +0.4% | 170,000 |
2015/04/09 | 11,710 | 11,800 | 11,620 | 11,740 | +30 | +0.3% | 96,100 |
2015/04/08 | 11,700 | 11,780 | 11,500 | 11,710 | +180 | +1.6% | 134,200 |
2015/04/07 | 11,850 | 11,900 | 11,490 | 11,530 | -250 | -2.1% | 181,700 |
2015/04/06 | 11,500 | 11,820 | 11,470 | 11,780 | +230 | +2% | 204,500 |
2015/04/03 | 11,090 | 11,590 | 11,090 | 11,550 | +550 | +5% | 451,400 |
2015/04/02 | 11,030 | 11,110 | 10,930 | 11,000 | +30 | +0.3% | 368,100 |
2015/04/01 | 11,080 | 11,080 | 10,910 | 10,970 | -150 | -1.3% | 398,600 |
2015/03/31 | 11,670 | 11,670 | 11,100 | 11,120 | -850 | -7.1% | 675,300 |
2015/03/30 | 11,950 | 12,030 | 11,920 | 11,970 | -60 | -0.5% | 166,800 |
2015/03/27 | 12,000 | 12,180 | 11,900 | 12,030 | +30 | +0.3% | 146,600 |
2015/03/26 | 12,100 | 12,140 | 11,950 | 12,000 | -190 | -1.6% | 153,800 |
2015/03/25 | 12,230 | 12,340 | 12,110 | 12,190 | -140 | -1.1% | 119,900 |
2015/03/24 | 12,300 | 12,360 | 12,210 | 12,330 | -10 | -0.1% | 127,800 |
2015/03/23 | 12,350 | 12,490 | 12,270 | 12,340 | -20 | -0.2% | 196,800 |
2015/03/20 | 12,470 | 12,580 | 12,270 | 12,360 | -110 | -0.9% | 172,500 |
2015/03/19 | 12,590 | 12,660 | 12,460 | 12,470 | -130 | -1% | 107,700 |
2501~
2550
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 | 1,074,000円 | +3.9% | +2.3% | 1.91% | 18.42倍 | 1.58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 | 256,000円 | +0.3% | -16.0% | 2.34% | 15.21倍 | 1.52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 | 659,000円 | +1.7% | +4.5% | 0.85% | 28.27倍 | 3.33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 | 400,900円 | +14.5% | +20.3% | 0.87% | 16.41倍 | 2.89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 | 945,900円 | +4.5% | +0.1% | 0.79% | 24.18倍 | 2.91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