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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 8,660 | 8,680 | 8,500 | 8,530 | -130 | -1.5% | 131,500 |
| 2012/12/12 | 8,760 | 8,760 | 8,650 | 8,660 | -90 | -1% | 106,800 |
| 2012/12/11 | 8,760 | 8,810 | 8,740 | 8,750 | ±0 | ±0% | 82,000 |
| 2012/12/10 | 8,700 | 8,750 | 8,670 | 8,750 | +100 | +1.2% | 72,200 |
| 2012/12/07 | 8,700 | 8,720 | 8,630 | 8,650 | ±0 | ±0% | 143,500 |
| 2012/12/06 | 8,590 | 8,660 | 8,580 | 8,650 | +120 | +1.4% | 153,200 |
| 2012/12/05 | 8,400 | 8,530 | 8,390 | 8,530 | +130 | +1.5% | 136,200 |
| 2012/12/04 | 8,440 | 8,450 | 8,330 | 8,400 | -40 | -0.5% | 112,100 |
| 2012/12/03 | 8,500 | 8,500 | 8,390 | 8,440 | +110 | +1.3% | 122,900 |
| 2012/11/30 | 8,440 | 8,440 | 8,320 | 8,330 | -50 | -0.6% | 102,500 |
| 2012/11/29 | 8,420 | 8,420 | 8,380 | 8,380 | +50 | +0.6% | 64,900 |
| 2012/11/28 | 8,360 | 8,430 | 8,320 | 8,330 | +30 | +0.4% | 78,400 |
| 2012/11/27 | 8,170 | 8,320 | 8,160 | 8,300 | +200 | +2.5% | 128,600 |
| 2012/11/26 | 8,360 | 8,360 | 8,090 | 8,100 | -80 | -1% | 160,900 |
| 2012/11/22 | 8,260 | 8,270 | 8,170 | 8,180 | -50 | -0.6% | 160,600 |
| 2012/11/21 | 8,190 | 8,230 | 8,150 | 8,230 | +100 | +1.2% | 72,300 |
| 2012/11/20 | 8,140 | 8,200 | 8,110 | 8,130 | -10 | -0.1% | 98,400 |
| 2012/11/19 | 8,170 | 8,210 | 8,130 | 8,140 | +30 | +0.4% | 115,200 |
| 2012/11/16 | 8,190 | 8,190 | 8,060 | 8,110 | -90 | -1.1% | 167,000 |
| 2012/11/15 | 8,300 | 8,300 | 8,190 | 8,200 | -90 | -1.1% | 217,300 |
| 2012/11/14 | 8,340 | 8,400 | 8,280 | 8,290 | +80 | +1% | 191,500 |
| 2012/11/13 | 8,100 | 8,210 | 8,070 | 8,210 | +170 | +2.1% | 139,000 |
| 2012/11/12 | 8,100 | 8,120 | 8,010 | 8,040 | -110 | -1.3% | 73,400 |
| 2012/11/09 | 8,020 | 8,160 | 8,010 | 8,150 | +90 | +1.1% | 117,600 |
| 2012/11/08 | 8,060 | 8,090 | 8,040 | 8,060 | -60 | -0.7% | 76,800 |
| 2012/11/07 | 8,130 | 8,220 | 8,100 | 8,120 | +30 | +0.4% | 123,100 |
| 2012/11/06 | 8,100 | 8,150 | 8,030 | 8,090 | -10 | -0.1% | 98,000 |
| 2012/11/05 | 8,220 | 8,220 | 8,080 | 8,100 | -160 | -1.9% | 83,500 |
| 2012/11/02 | 8,300 | 8,320 | 8,240 | 8,260 | -10 | -0.1% | 91,700 |
| 2012/11/01 | 8,350 | 8,350 | 8,230 | 8,270 | -50 | -0.6% | 78,200 |
| 2012/10/31 | 8,280 | 8,320 | 8,210 | 8,320 | +110 | +1.3% | 138,300 |
| 2012/10/30 | 8,270 | 8,300 | 8,200 | 8,210 | -30 | -0.4% | 78,800 |
| 2012/10/29 | 8,280 | 8,320 | 8,230 | 8,240 | -40 | -0.5% | 89,300 |
| 2012/10/26 | 8,370 | 8,370 | 8,270 | 8,280 | -60 | -0.7% | 90,400 |
| 2012/10/25 | 8,200 | 8,340 | 8,200 | 8,340 | +90 | +1.1% | 126,700 |
| 2012/10/24 | 8,160 | 8,290 | 8,150 | 8,250 | +70 | +0.9% | 135,300 |
| 2012/10/23 | 8,150 | 8,260 | 8,120 | 8,180 | -90 | -1.1% | 172,700 |
| 2012/10/22 | 8,240 | 8,290 | 8,160 | 8,270 | +30 | +0.4% | 139,200 |
| 2012/10/19 | 8,450 | 8,450 | 8,230 | 8,240 | -230 | -2.7% | 163,700 |
| 2012/10/18 | 8,350 | 8,500 | 8,280 | 8,470 | +110 | +1.3% | 296,300 |
| 2012/10/17 | 8,200 | 8,360 | 8,170 | 8,360 | +180 | +2.2% | 180,400 |
| 2012/10/16 | 8,090 | 8,220 | 8,070 | 8,180 | +110 | +1.4% | 139,100 |
| 2012/10/15 | 8,080 | 8,110 | 8,020 | 8,070 | ±0 | ±0% | 86,600 |
| 2012/10/12 | 8,040 | 8,120 | 8,000 | 8,070 | ±0 | ±0% | 120,300 |
| 2012/10/11 | 8,110 | 8,170 | 8,060 | 8,070 | -120 | -1.5% | 154,000 |
| 2012/10/10 | 8,280 | 8,300 | 8,150 | 8,190 | -190 | -2.3% | 130,200 |
| 2012/10/09 | 8,290 | 8,410 | 8,270 | 8,380 | +80 | +1% | 183,700 |
| 2012/10/05 | 8,270 | 8,350 | 8,220 | 8,300 | +30 | +0.4% | 202,200 |
| 2012/10/04 | 8,330 | 8,350 | 8,250 | 8,270 | -130 | -1.5% | 153,600 |
| 2012/10/03 | 8,350 | 8,450 | 8,250 | 8,400 | -40 | -0.5% | 285,600 |
3101～
3150
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
