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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 7,433 | 7,574 | 7,423 | 7,530 | +102 | +1.4% | 399,400 |
| 2024/05/30 | 7,326 | 7,462 | 7,294 | 7,428 | -47 | -0.6% | 406,500 |
| 2024/05/29 | 7,609 | 7,629 | 7,467 | 7,475 | -166 | -2.2% | 257,600 |
| 2024/05/28 | 7,670 | 7,690 | 7,621 | 7,641 | -19 | -0.2% | 121,800 |
| 2024/05/27 | 7,600 | 7,664 | 7,560 | 7,660 | +78 | +1% | 205,600 |
| 2024/05/24 | 7,600 | 7,681 | 7,529 | 7,582 | +12 | +0.2% | 361,500 |
| 2024/05/23 | 7,640 | 7,640 | 7,529 | 7,570 | +15 | +0.2% | 222,000 |
| 2024/05/22 | 7,701 | 7,701 | 7,514 | 7,555 | -173 | -2.2% | 319,000 |
| 2024/05/21 | 7,627 | 7,740 | 7,600 | 7,728 | +131 | +1.7% | 229,600 |
| 2024/05/20 | 7,584 | 7,612 | 7,487 | 7,597 | +79 | +1.1% | 276,000 |
| 2024/05/17 | 7,454 | 7,572 | 7,424 | 7,518 | +25 | +0.3% | 336,800 |
| 2024/05/16 | 7,548 | 7,578 | 7,424 | 7,493 | -44 | -0.6% | 252,500 |
| 2024/05/15 | 7,633 | 7,690 | 7,505 | 7,537 | -96 | -1.3% | 191,900 |
| 2024/05/14 | 7,600 | 7,645 | 7,501 | 7,633 | +92 | +1.2% | 368,100 |
| 2024/05/13 | 7,650 | 7,672 | 7,522 | 7,541 | -171 | -2.2% | 298,700 |
| 2024/05/10 | 7,698 | 7,733 | 7,679 | 7,712 | +31 | +0.4% | 182,000 |
| 2024/05/09 | 7,600 | 7,703 | 7,600 | 7,681 | +7 | +0.1% | 175,800 |
| 2024/05/08 | 7,777 | 7,777 | 7,674 | 7,674 | -92 | -1.2% | 148,800 |
| 2024/05/07 | 7,756 | 7,788 | 7,700 | 7,766 | +24 | +0.3% | 194,400 |
| 2024/05/02 | 7,775 | 7,798 | 7,695 | 7,742 | +28 | +0.4% | 178,600 |
| 2024/05/01 | 7,737 | 7,774 | 7,675 | 7,714 | -87 | -1.1% | 238,100 |
| 2024/04/30 | 7,779 | 7,849 | 7,738 | 7,801 | +22 | +0.3% | 374,400 |
| 2024/04/26 | 7,598 | 7,779 | 7,582 | 7,779 | +195 | +2.6% | 479,100 |
| 2024/04/25 | 7,599 | 7,681 | 7,573 | 7,584 | -118 | -1.5% | 439,400 |
| 2024/04/24 | 7,670 | 7,734 | 7,586 | 7,702 | +55 | +0.7% | 608,800 |
| 2024/04/23 | 7,451 | 7,663 | 7,451 | 7,647 | +218 | +2.9% | 655,300 |
| 2024/04/22 | 7,341 | 7,461 | 7,308 | 7,429 | +144 | +2% | 304,500 |
| 2024/04/19 | 7,370 | 7,413 | 7,254 | 7,285 | -62 | -0.8% | 285,300 |
| 2024/04/18 | 7,241 | 7,374 | 7,241 | 7,347 | +109 | +1.5% | 228,600 |
| 2024/04/17 | 7,350 | 7,357 | 7,138 | 7,238 | -101 | -1.4% | 680,000 |
| 2024/04/16 | 7,387 | 7,391 | 7,295 | 7,339 | -102 | -1.4% | 536,300 |
| 2024/04/15 | 7,450 | 7,480 | 7,410 | 7,441 | -19 | -0.3% | 291,100 |
| 2024/04/12 | 7,430 | 7,490 | 7,419 | 7,460 | -54 | -0.7% | 393,200 |
| 2024/04/11 | 7,440 | 7,576 | 7,405 | 7,514 | -40 | -0.5% | 496,100 |
| 2024/04/10 | 7,590 | 7,649 | 7,521 | 7,554 | -47 | -0.6% | 584,100 |
| 2024/04/09 | 7,780 | 7,851 | 7,582 | 7,601 | -120 | -1.6% | 757,200 |
| 2024/04/08 | 7,655 | 7,721 | 7,560 | 7,721 | +24 | +0.3% | 689,600 |
| 2024/04/05 | 7,609 | 7,723 | 7,550 | 7,697 | -28 | -0.4% | 888,700 |
| 2024/04/04 | 7,750 | 7,814 | 7,682 | 7,725 | -16 | -0.2% | 976,300 |
| 2024/04/03 | 7,954 | 7,967 | 7,721 | 7,741 | -237 | -3% | 1,827,500 |
| 2024/04/02 | 7,850 | 7,998 | 7,720 | 7,978 | -622 | -7.2% | 2,761,200 |
| 2024/04/01 | 8,777 | 8,800 | 8,458 | 8,600 | -65 | -0.8% | 595,700 |
| 2024/03/29 | 8,618 | 8,719 | 8,587 | 8,665 | +47 | +0.5% | 286,000 |
| 2024/03/28 | 8,650 | 8,673 | 8,563 | 8,618 | -79 | -0.9% | 301,400 |
| 2024/03/27 | 8,676 | 8,776 | 8,615 | 8,697 | +41 | +0.5% | 463,900 |
| 2024/03/26 | 8,941 | 8,944 | 8,615 | 8,656 | -259 | -2.9% | 465,400 |
| 2024/03/25 | 8,933 | 9,053 | 8,915 | 8,915 | -142 | -1.6% | 222,100 |
| 2024/03/22 | 9,043 | 9,070 | 8,950 | 9,057 | -30 | -0.3% | 226,200 |
| 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 |
301～
350
件表示中 / 3767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 | 1,066,000円 | +3.9% | +2.3% | 1.92% | 18.28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 | 248,500円 | +0.3% | -16.0% | 2.41% | 14.76倍 | 1.47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 | 663,000円 | +1.7% | +4.5% | 0.84% | 28.44倍 | 3.35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 | 964,300円 | +4.5% | +0.1% | 0.78% | 24.65倍 | 2.97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 | 405,100円 | +14.5% | +20.3% | 0.86% | 16.59倍 | 2.92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
