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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 7,340 | 7,360 | 7,300 | 7,330 | +30 | +0.4% | 161,400 |
| 2011/02/02 | 7,340 | 7,340 | 7,270 | 7,300 | +30 | +0.4% | 200,700 |
| 2011/02/01 | 7,350 | 7,360 | 7,230 | 7,270 | -80 | -1.1% | 200,700 |
| 2011/01/31 | 7,410 | 7,410 | 7,330 | 7,350 | -80 | -1.1% | 128,800 |
| 2011/01/28 | 7,580 | 7,580 | 7,430 | 7,430 | -150 | -2% | 188,700 |
| 2011/01/27 | 7,580 | 7,610 | 7,550 | 7,580 | ±0 | ±0% | 81,200 |
| 2011/01/26 | 7,580 | 7,590 | 7,550 | 7,580 | ±0 | ±0% | 43,900 |
| 2011/01/25 | 7,530 | 7,600 | 7,490 | 7,580 | +80 | +1.1% | 138,200 |
| 2011/01/24 | 7,520 | 7,530 | 7,450 | 7,500 | -10 | -0.1% | 108,000 |
| 2011/01/21 | 7,570 | 7,590 | 7,500 | 7,510 | -60 | -0.8% | 121,400 |
| 2011/01/20 | 7,600 | 7,610 | 7,560 | 7,570 | -30 | -0.4% | 60,700 |
| 2011/01/19 | 7,580 | 7,600 | 7,520 | 7,600 | +50 | +0.7% | 88,600 |
| 2011/01/18 | 7,580 | 7,580 | 7,540 | 7,550 | -30 | -0.4% | 80,000 |
| 2011/01/17 | 7,560 | 7,600 | 7,550 | 7,580 | +40 | +0.5% | 63,300 |
| 2011/01/14 | 7,620 | 7,630 | 7,510 | 7,540 | -70 | -0.9% | 162,900 |
| 2011/01/13 | 7,630 | 7,630 | 7,570 | 7,610 | +10 | +0.1% | 73,400 |
| 2011/01/12 | 7,630 | 7,640 | 7,560 | 7,600 | ±0 | ±0% | 138,400 |
| 2011/01/11 | 7,550 | 7,600 | 7,510 | 7,600 | +60 | +0.8% | 126,500 |
| 2011/01/07 | 7,520 | 7,570 | 7,520 | 7,540 | -20 | -0.3% | 150,000 |
| 2011/01/06 | 7,530 | 7,580 | 7,490 | 7,560 | +50 | +0.7% | 190,300 |
| 2011/01/05 | 7,570 | 7,580 | 7,480 | 7,510 | -50 | -0.7% | 161,800 |
| 2011/01/04 | 7,560 | 7,590 | 7,540 | 7,560 | +30 | +0.4% | 85,200 |
| 2010/12/30 | 7,610 | 7,610 | 7,530 | 7,530 | -110 | -1.4% | 155,300 |
| 2010/12/29 | 7,570 | 7,650 | 7,570 | 7,640 | +120 | +1.6% | 137,900 |
| 2010/12/28 | 7,530 | 7,610 | 7,510 | 7,520 | -10 | -0.1% | 196,800 |
| 2010/12/27 | 7,480 | 7,570 | 7,480 | 7,530 | -20 | -0.3% | 174,000 |
| 2010/12/24 | 7,630 | 7,690 | 7,530 | 7,550 | -60 | -0.8% | 239,500 |
| 2010/12/22 | 7,690 | 7,700 | 7,570 | 7,610 | -110 | -1.4% | 264,400 |
| 2010/12/21 | 7,760 | 7,780 | 7,710 | 7,720 | -60 | -0.8% | 140,400 |
| 2010/12/20 | 7,800 | 7,870 | 7,780 | 7,780 | +30 | +0.4% | 172,900 |
| 2010/12/17 | 7,810 | 7,850 | 7,750 | 7,750 | -70 | -0.9% | 136,400 |
| 2010/12/16 | 7,780 | 7,880 | 7,760 | 7,820 | +70 | +0.9% | 226,500 |
| 2010/12/15 | 7,700 | 7,770 | 7,680 | 7,750 | +70 | +0.9% | 115,900 |
| 2010/12/14 | 7,680 | 7,720 | 7,660 | 7,680 | ±0 | ±0% | 128,100 |
| 2010/12/13 | 7,680 | 7,740 | 7,650 | 7,680 | -20 | -0.3% | 151,600 |
| 2010/12/10 | 7,750 | 7,770 | 7,670 | 7,700 | -20 | -0.3% | 117,500 |
| 2010/12/09 | 7,740 | 7,750 | 7,700 | 7,720 | -20 | -0.3% | 85,800 |
| 2010/12/08 | 7,730 | 7,740 | 7,670 | 7,740 | -70 | -0.9% | 203,200 |
| 2010/12/07 | 7,720 | 7,820 | 7,670 | 7,810 | +120 | +1.6% | 152,800 |
| 2010/12/06 | 7,670 | 7,710 | 7,640 | 7,690 | +20 | +0.3% | 92,800 |
| 2010/12/03 | 7,730 | 7,740 | 7,660 | 7,670 | -30 | -0.4% | 74,600 |
| 2010/12/02 | 7,730 | 7,740 | 7,650 | 7,700 | +30 | +0.4% | 73,100 |
| 2010/12/01 | 7,650 | 7,710 | 7,640 | 7,670 | +30 | +0.4% | 73,100 |
| 2010/11/30 | 7,790 | 7,790 | 7,640 | 7,640 | -100 | -1.3% | 119,200 |
| 2010/11/29 | 7,810 | 7,830 | 7,690 | 7,740 | -70 | -0.9% | 155,600 |
| 2010/11/26 | 7,910 | 7,950 | 7,790 | 7,810 | -160 | -2% | 141,500 |
| 2010/11/25 | 7,960 | 8,060 | 7,880 | 7,970 | +20 | +0.3% | 128,100 |
| 2010/11/24 | 7,880 | 8,020 | 7,880 | 7,950 | -80 | -1% | 77,300 |
| 2010/11/22 | 8,070 | 8,090 | 8,000 | 8,030 | ±0 | ±0% | 58,800 |
| 2010/11/19 | 8,050 | 8,090 | 8,000 | 8,030 | ±0 | ±0% | 70,000 |
3251～
3300
件表示中 / 3457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 | 751,800円 | +3.9% | +1.7% | 2.53% | 13.75倍 | 1.17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 |
| 良品計画 | 237,000円 | +10.1% | +27.2% | 1.69% | 19.01倍 | 2.22倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| コスモス薬品 | 1,411,000円 | +10.7% | +0.3% | 0.85% | 23.49倍 | 2.53倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| すかいＨＤ | 221,500円 | +5.7% | +38.1% | 0.45% | 67.18倍 | 3.11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 |
| 丸井Ｇ | 233,000円 | +8.2% | +5.7% | 4.55% | 16.52倍 | 1.73倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
市場注目の銘柄
チャート関連のコラム
