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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/18 | 7,880 | 8,030 | 7,840 | 8,030 | +130 | +1.6% | 74,700 |
| 2010/11/17 | 7,820 | 7,910 | 7,790 | 7,900 | ±0 | ±0% | 61,100 |
| 2010/11/16 | 8,020 | 8,020 | 7,670 | 7,900 | -90 | -1.1% | 114,600 |
| 2010/11/15 | 8,040 | 8,040 | 7,920 | 7,990 | ±0 | ±0% | 67,500 |
| 2010/11/12 | 7,890 | 8,030 | 7,860 | 7,990 | +60 | +0.8% | 126,900 |
| 2010/11/11 | 7,870 | 7,950 | 7,810 | 7,930 | +30 | +0.4% | 76,600 |
| 2010/11/10 | 7,960 | 7,980 | 7,800 | 7,900 | +10 | +0.1% | 124,400 |
| 2010/11/09 | 7,910 | 7,940 | 7,850 | 7,890 | -10 | -0.1% | 58,500 |
| 2010/11/08 | 7,980 | 7,990 | 7,890 | 7,900 | +10 | +0.1% | 63,100 |
| 2010/11/05 | 7,880 | 8,010 | 7,860 | 7,890 | +40 | +0.5% | 78,000 |
| 2010/11/04 | 7,800 | 7,870 | 7,750 | 7,850 | +170 | +2.2% | 70,100 |
| 2010/11/02 | 7,710 | 7,720 | 7,630 | 7,680 | +20 | +0.3% | 56,600 |
| 2010/11/01 | 7,730 | 7,760 | 7,630 | 7,660 | -60 | -0.8% | 76,000 |
| 2010/10/29 | 7,700 | 7,740 | 7,620 | 7,720 | +50 | +0.7% | 85,600 |
| 2010/10/28 | 7,830 | 7,870 | 7,670 | 7,670 | -130 | -1.7% | 132,000 |
| 2010/10/27 | 7,720 | 7,810 | 7,690 | 7,800 | +130 | +1.7% | 107,500 |
| 2010/10/26 | 7,590 | 7,710 | 7,590 | 7,670 | +20 | +0.3% | 84,700 |
| 2010/10/25 | 7,670 | 7,730 | 7,630 | 7,650 | -70 | -0.9% | 86,000 |
| 2010/10/22 | 7,620 | 7,750 | 7,620 | 7,720 | +60 | +0.8% | 81,800 |
| 2010/10/21 | 7,620 | 7,680 | 7,570 | 7,660 | +50 | +0.7% | 110,200 |
| 2010/10/20 | 7,760 | 7,760 | 7,480 | 7,610 | -140 | -1.8% | 240,900 |
| 2010/10/19 | 7,710 | 7,820 | 7,680 | 7,750 | +40 | +0.5% | 71,900 |
| 2010/10/18 | 7,710 | 7,780 | 7,680 | 7,710 | +40 | +0.5% | 72,100 |
| 2010/10/15 | 7,800 | 7,800 | 7,650 | 7,670 | -170 | -2.2% | 100,700 |
| 2010/10/14 | 7,820 | 7,870 | 7,800 | 7,840 | +160 | +2.1% | 143,300 |
| 2010/10/13 | 7,700 | 7,810 | 7,660 | 7,680 | ±0 | ±0% | 126,200 |
| 2010/10/12 | 7,820 | 7,840 | 7,630 | 7,680 | -140 | -1.8% | 157,200 |
| 2010/10/08 | 7,930 | 7,980 | 7,800 | 7,820 | -160 | -2% | 106,600 |
| 2010/10/07 | 7,850 | 7,980 | 7,850 | 7,980 | +90 | +1.1% | 138,100 |
| 2010/10/06 | 7,910 | 7,910 | 7,830 | 7,890 | -40 | -0.5% | 133,600 |
| 2010/10/05 | 7,870 | 7,980 | 7,730 | 7,930 | ±0 | ±0% | 187,700 |
| 2010/10/04 | 7,950 | 8,010 | 7,850 | 7,930 | -80 | -1% | 167,600 |
| 2010/10/01 | 7,830 | 8,030 | 7,810 | 8,010 | +260 | +3.4% | 226,200 |
| 2010/09/30 | 7,960 | 7,980 | 7,750 | 7,750 | -180 | -2.3% | 107,400 |
| 2010/09/29 | 7,890 | 7,950 | 7,850 | 7,930 | +100 | +1.3% | 117,600 |
| 2010/09/28 | 7,850 | 7,890 | 7,810 | 7,830 | -10 | -0.1% | 81,400 |
| 2010/09/27 | 7,730 | 7,880 | 7,680 | 7,840 | +250 | +3.3% | 220,300 |
| 2010/09/24 | 7,460 | 7,650 | 7,420 | 7,590 | +50 | +0.7% | 209,600 |
| 2010/09/22 | 7,580 | 7,610 | 7,530 | 7,540 | -90 | -1.2% | 84,700 |
| 2010/09/21 | 7,730 | 7,730 | 7,610 | 7,630 | -100 | -1.3% | 96,400 |
3601～
3650
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
