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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 9,126 | 9,235 | 9,071 | 9,087 | -2 | ±0% | 277,600 |
| 2024/03/19 | 8,965 | 9,164 | 8,940 | 9,089 | +126 | +1.4% | 458,500 |
| 2024/03/18 | 8,782 | 8,999 | 8,763 | 8,963 | +331 | +3.8% | 657,600 |
| 2024/03/15 | 8,720 | 8,737 | 8,589 | 8,632 | -38 | -0.4% | 227,300 |
| 2024/03/14 | 8,603 | 8,747 | 8,518 | 8,670 | +140 | +1.6% | 401,000 |
| 2024/03/13 | 8,565 | 8,625 | 8,388 | 8,530 | -51 | -0.6% | 257,900 |
| 2024/03/12 | 8,477 | 8,597 | 8,419 | 8,581 | +113 | +1.3% | 316,600 |
| 2024/03/11 | 8,535 | 8,621 | 8,340 | 8,468 | -97 | -1.1% | 320,600 |
| 2024/03/08 | 8,361 | 8,747 | 8,315 | 8,565 | +277 | +3.3% | 832,700 |
| 2024/03/07 | 7,888 | 8,292 | 7,880 | 8,288 | +283 | +3.5% | 534,400 |
| 2024/03/06 | 7,851 | 8,037 | 7,825 | 8,005 | +189 | +2.4% | 534,000 |
| 2024/03/05 | 7,916 | 7,919 | 7,811 | 7,816 | -99 | -1.3% | 187,500 |
| 2024/03/04 | 7,975 | 7,984 | 7,848 | 7,915 | -30 | -0.4% | 261,500 |
| 2024/03/01 | 7,968 | 8,021 | 7,912 | 7,945 | -26 | -0.3% | 197,500 |
| 2024/02/29 | 7,940 | 7,980 | 7,902 | 7,971 | +15 | +0.2% | 394,100 |
| 2024/02/28 | 7,888 | 7,997 | 7,836 | 7,956 | +142 | +1.8% | 435,800 |
| 2024/02/27 | 7,969 | 7,975 | 7,814 | 7,814 | -202 | -2.5% | 522,800 |
| 2024/02/26 | 8,073 | 8,100 | 7,892 | 8,016 | -207 | -2.5% | 552,200 |
| 2024/02/22 | 8,182 | 8,280 | 8,144 | 8,223 | +50 | +0.6% | 260,400 |
| 2024/02/21 | 8,100 | 8,177 | 8,062 | 8,173 | +16 | +0.2% | 316,500 |
| 2024/02/20 | 8,483 | 8,500 | 8,157 | 8,157 | -341 | -4% | 458,000 |
| 2024/02/19 | 8,390 | 8,557 | 8,380 | 8,498 | -8,422 | -49.8% | 553,500 |
| 2024/02/16 | 16,670 | 17,175 | 16,580 | 16,920 | +480 | +2.9% | 906,000 |
| 2024/02/15 | 16,370 | 16,510 | 16,335 | 16,440 | +20 | +0.1% | 278,700 |
| 2024/02/14 | 16,260 | 16,490 | 16,145 | 16,420 | +160 | +1% | 216,600 |
| 2024/02/13 | 16,175 | 16,275 | 16,055 | 16,260 | +110 | +0.7% | 206,700 |
| 2024/02/09 | 16,010 | 16,385 | 15,990 | 16,150 | +95 | +0.6% | 159,700 |
| 2024/02/08 | 16,080 | 16,135 | 15,870 | 16,055 | -70 | -0.4% | 197,000 |
| 2024/02/07 | 16,355 | 16,355 | 16,100 | 16,125 | -255 | -1.6% | 183,500 |
| 2024/02/06 | 16,545 | 16,570 | 16,355 | 16,380 | -165 | -1% | 176,900 |
| 2024/02/05 | 16,250 | 16,565 | 16,235 | 16,545 | +320 | +2% | 177,600 |
| 2024/02/02 | 16,300 | 16,335 | 16,145 | 16,225 | -45 | -0.3% | 135,500 |
| 2024/02/01 | 16,180 | 16,295 | 16,130 | 16,270 | +60 | +0.4% | 105,300 |
| 2024/01/31 | 16,210 | 16,260 | 16,140 | 16,210 | -25 | -0.2% | 129,400 |
| 2024/01/30 | 16,425 | 16,440 | 16,235 | 16,235 | -160 | -1% | 136,100 |
| 2024/01/29 | 16,500 | 16,540 | 16,355 | 16,395 | +70 | +0.4% | 102,800 |
| 2024/01/26 | 16,625 | 16,645 | 16,320 | 16,325 | -375 | -2.2% | 113,700 |
| 2024/01/25 | 16,695 | 16,730 | 16,590 | 16,700 | -35 | -0.2% | 112,000 |
| 2024/01/24 | 16,575 | 16,775 | 16,500 | 16,735 | +120 | +0.7% | 171,700 |
| 2024/01/23 | 16,700 | 16,730 | 16,555 | 16,615 | -20 | -0.1% | 110,200 |
| 2024/01/22 | 16,320 | 16,655 | 16,290 | 16,635 | +115 | +0.7% | 115,600 |
| 2024/01/19 | 16,535 | 16,615 | 16,410 | 16,520 | -15 | -0.1% | 129,800 |
| 2024/01/18 | 16,600 | 16,745 | 16,455 | 16,535 | -25 | -0.2% | 101,300 |
| 2024/01/17 | 16,615 | 16,745 | 16,560 | 16,560 | +10 | +0.1% | 100,200 |
| 2024/01/16 | 16,850 | 16,850 | 16,510 | 16,550 | -310 | -1.8% | 76,100 |
| 2024/01/15 | 16,855 | 16,965 | 16,770 | 16,860 | +145 | +0.9% | 127,900 |
| 2024/01/12 | 16,360 | 16,725 | 16,340 | 16,715 | +355 | +2.2% | 167,500 |
| 2024/01/11 | 16,445 | 16,575 | 16,305 | 16,360 | -125 | -0.8% | 196,500 |
| 2024/01/10 | 16,180 | 16,515 | 16,150 | 16,485 | +425 | +2.6% | 172,900 |
| 2024/01/09 | 15,695 | 16,060 | 15,625 | 16,060 | +455 | +2.9% | 192,900 |
301～
350
件表示中 / 3719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 | 983,400円 | +3.9% | +2.3% | 2.08% | 16.87倍 | 1.44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 |
| マクドナルド | 602,000円 | +1.7% | +2.3% | 0.93% | 26.24倍 | 3.16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 |
| Ｆ＆ＬＣ | 652,000円 | +15.2% | +50.1% | 0.46% | 38.82倍 | 8.62倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ＡＢＣ マート | 287,300円 | +3.1% | +2.1% | 2.44% | 15.63倍 | 1.94倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| コスモス薬品 | 884,800円 | +7.5% | +0.3% | 0.73% | 28.62倍 | 2.88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
