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 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 7,540 | 7,590 | 7,520 | 7,580 | +90 | +1.2% | 124,900 |
| 2011/02/17 | 7,400 | 7,520 | 7,400 | 7,490 | +90 | +1.2% | 129,100 |
| 2011/02/16 | 7,470 | 7,500 | 7,380 | 7,400 | -90 | -1.2% | 228,100 |
| 2011/02/15 | 7,490 | 7,520 | 7,470 | 7,490 | -10 | -0.1% | 192,000 |
| 2011/02/14 | 7,500 | 7,510 | 7,470 | 7,500 | -10 | -0.1% | 121,400 |
| 2011/02/10 | 7,450 | 7,530 | 7,410 | 7,510 | +60 | +0.8% | 133,800 |
| 2011/02/09 | 7,480 | 7,500 | 7,450 | 7,450 | -40 | -0.5% | 81,700 |
| 2011/02/08 | 7,470 | 7,500 | 7,470 | 7,490 | +20 | +0.3% | 50,000 |
| 2011/02/07 | 7,390 | 7,470 | 7,350 | 7,470 | +80 | +1.1% | 133,800 |
| 2011/02/04 | 7,390 | 7,410 | 7,330 | 7,390 | +60 | +0.8% | 93,800 |
| 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 |
3551～
3600
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 | 1,073,500円 | +3.9% | +2.3% | 1.91% | 18.41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 | 251,300円 | +0.3% | -16.0% | 2.39% | 14.93倍 | 1.49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 | 949,500円 | +4.5% | +0.1% | 0.79% | 24.27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 | 402,700円 | +14.5% | +20.3% | 0.87% | 16.49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
