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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 7,950 | 7,990 | 7,910 | 7,930 | +10 | +0.1% | 77,400 |
| 2011/07/14 | 7,860 | 7,970 | 7,850 | 7,920 | +20 | +0.3% | 83,000 |
| 2011/07/13 | 7,900 | 7,980 | 7,880 | 7,900 | -30 | -0.4% | 99,500 |
| 2011/07/12 | 7,850 | 7,980 | 7,820 | 7,930 | -30 | -0.4% | 111,400 |
| 2011/07/11 | 7,710 | 7,960 | 7,710 | 7,960 | +250 | +3.2% | 170,500 |
| 2011/07/08 | 7,700 | 7,750 | 7,670 | 7,710 | +70 | +0.9% | 144,900 |
| 2011/07/07 | 7,670 | 7,690 | 7,620 | 7,640 | -80 | -1% | 119,700 |
| 2011/07/06 | 7,720 | 7,720 | 7,660 | 7,720 | +30 | +0.4% | 96,700 |
| 2011/07/05 | 7,640 | 7,720 | 7,630 | 7,690 | ±0 | ±0% | 106,800 |
| 2011/07/04 | 7,710 | 7,740 | 7,660 | 7,690 | +130 | +1.7% | 115,000 |
| 2011/07/01 | 7,710 | 7,760 | 7,520 | 7,560 | -100 | -1.3% | 169,000 |
| 2011/06/30 | 7,630 | 7,660 | 7,550 | 7,660 | +90 | +1.2% | 100,300 |
| 2011/06/29 | 7,500 | 7,570 | 7,470 | 7,570 | +80 | +1.1% | 81,000 |
| 2011/06/28 | 7,390 | 7,490 | 7,370 | 7,490 | +140 | +1.9% | 65,600 |
| 2011/06/27 | 7,430 | 7,430 | 7,350 | 7,350 | -40 | -0.5% | 60,000 |
| 2011/06/24 | 7,400 | 7,480 | 7,380 | 7,390 | -80 | -1.1% | 122,600 |
| 2011/06/23 | 7,440 | 7,520 | 7,410 | 7,470 | -60 | -0.8% | 56,100 |
| 2011/06/22 | 7,500 | 7,540 | 7,460 | 7,530 | +20 | +0.3% | 101,500 |
| 2011/06/21 | 7,470 | 7,520 | 7,420 | 7,510 | +180 | +2.5% | 121,000 |
| 2011/06/20 | 7,410 | 7,410 | 7,330 | 7,330 | -30 | -0.4% | 96,800 |
| 2011/06/17 | 7,460 | 7,470 | 7,340 | 7,360 | -50 | -0.7% | 141,100 |
| 2011/06/16 | 7,580 | 7,580 | 7,380 | 7,410 | -180 | -2.4% | 105,600 |
| 2011/06/15 | 7,680 | 7,680 | 7,560 | 7,590 | -30 | -0.4% | 67,000 |
| 2011/06/14 | 7,570 | 7,620 | 7,550 | 7,620 | +100 | +1.3% | 53,600 |
| 2011/06/13 | 7,450 | 7,540 | 7,420 | 7,520 | +10 | +0.1% | 78,100 |
| 2011/06/10 | 7,590 | 7,590 | 7,470 | 7,510 | ±0 | ±0% | 99,600 |
| 2011/06/09 | 7,500 | 7,520 | 7,420 | 7,510 | +30 | +0.4% | 97,900 |
| 2011/06/08 | 7,490 | 7,540 | 7,430 | 7,480 | -20 | -0.3% | 98,100 |
| 2011/06/07 | 7,420 | 7,550 | 7,380 | 7,500 | +110 | +1.5% | 152,500 |
| 2011/06/06 | 7,350 | 7,390 | 7,300 | 7,390 | +60 | +0.8% | 85,900 |
| 2011/06/03 | 7,450 | 7,520 | 7,320 | 7,330 | -130 | -1.7% | 90,900 |
| 2011/06/02 | 7,430 | 7,500 | 7,420 | 7,460 | ±0 | ±0% | 143,200 |
| 2011/06/01 | 7,630 | 7,630 | 7,420 | 7,460 | -190 | -2.5% | 235,200 |
| 2011/05/31 | 7,420 | 7,650 | 7,410 | 7,650 | +260 | +3.5% | 179,600 |
| 2011/05/30 | 7,430 | 7,430 | 7,320 | 7,390 | -70 | -0.9% | 101,800 |
| 2011/05/27 | 7,500 | 7,520 | 7,450 | 7,460 | ±0 | ±0% | 49,600 |
| 2011/05/26 | 7,450 | 7,520 | 7,430 | 7,460 | -30 | -0.4% | 74,800 |
| 2011/05/25 | 7,490 | 7,540 | 7,450 | 7,490 | +50 | +0.7% | 89,600 |
| 2011/05/24 | 7,570 | 7,570 | 7,390 | 7,440 | -140 | -1.8% | 160,900 |
| 2011/05/23 | 7,520 | 7,620 | 7,450 | 7,580 | +70 | +0.9% | 80,000 |
| 2011/05/20 | 7,570 | 7,600 | 7,490 | 7,510 | -50 | -0.7% | 101,300 |
| 2011/05/19 | 7,630 | 7,680 | 7,530 | 7,560 | +20 | +0.3% | 156,700 |
| 2011/05/18 | 7,550 | 7,550 | 7,470 | 7,540 | +40 | +0.5% | 100,700 |
| 2011/05/17 | 7,490 | 7,520 | 7,460 | 7,500 | +10 | +0.1% | 46,400 |
| 2011/05/16 | 7,460 | 7,530 | 7,430 | 7,490 | -100 | -1.3% | 49,000 |
| 2011/05/13 | 7,590 | 7,640 | 7,490 | 7,590 | +80 | +1.1% | 94,700 |
| 2011/05/12 | 7,530 | 7,590 | 7,500 | 7,510 | -10 | -0.1% | 62,700 |
| 2011/05/11 | 7,540 | 7,580 | 7,490 | 7,520 | +60 | +0.8% | 63,100 |
| 2011/05/10 | 7,520 | 7,520 | 7,440 | 7,460 | -30 | -0.4% | 80,700 |
| 2011/05/09 | 7,570 | 7,570 | 7,450 | 7,490 | -70 | -0.9% | 57,600 |
3451～
3500
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 | 1,071,500円 | +3.9% | +2.3% | 1.91% | 18.37倍 | 1.57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 | 250,700円 | +0.3% | -16.0% | 2.39% | 14.89倍 | 1.48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 |
| コスモス薬品 | 948,600円 | +4.5% | +0.1% | 0.79% | 24.25倍 | 2.92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 | 402,100円 | +14.5% | +20.3% | 0.87% | 16.47倍 | 2.90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
