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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 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 |
| 2010/09/17 | 7,710 | 7,740 | 7,660 | 7,730 | +70 | +0.9% | 107,700 |
| 2010/09/16 | 7,780 | 7,780 | 7,650 | 7,660 | -60 | -0.8% | 66,100 |
| 2010/09/15 | 7,730 | 7,800 | 7,700 | 7,720 | +10 | +0.1% | 107,900 |
| 2010/09/14 | 7,700 | 7,820 | 7,680 | 7,710 | +60 | +0.8% | 199,800 |
| 2010/09/13 | 7,590 | 7,650 | 7,530 | 7,650 | +140 | +1.9% | 151,300 |
| 2010/09/10 | 7,530 | 7,610 | 7,510 | 7,510 | ±0 | ±0% | 153,800 |
| 2010/09/09 | 7,520 | 7,520 | 7,470 | 7,510 | +10 | +0.1% | 85,500 |
| 2010/09/08 | 7,490 | 7,540 | 7,450 | 7,500 | -20 | -0.3% | 87,300 |
| 2010/09/07 | 7,570 | 7,640 | 7,520 | 7,520 | -10 | -0.1% | 183,000 |
| 2010/09/06 | 7,600 | 7,600 | 7,460 | 7,530 | -100 | -1.3% | 255,500 |
| 2010/09/03 | 7,760 | 7,800 | 7,620 | 7,630 | -170 | -2.2% | 95,700 |
| 2010/09/02 | 7,760 | 7,800 | 7,690 | 7,800 | +70 | +0.9% | 65,500 |
| 2010/09/01 | 7,660 | 7,750 | 7,610 | 7,730 | +80 | +1% | 79,400 |
| 2010/08/31 | 7,860 | 7,870 | 7,620 | 7,650 | -300 | -3.8% | 130,800 |
| 2010/08/30 | 7,940 | 8,030 | 7,920 | 7,950 | +50 | +0.6% | 62,900 |
| 2010/08/27 | 7,830 | 7,930 | 7,830 | 7,900 | +60 | +0.8% | 59,200 |
| 2010/08/26 | 7,840 | 7,840 | 7,740 | 7,840 | -20 | -0.3% | 102,700 |
| 2010/08/25 | 7,750 | 7,950 | 7,750 | 7,860 | +10 | +0.1% | 80,000 |
| 2010/08/24 | 7,780 | 7,990 | 7,740 | 7,850 | -20 | -0.3% | 112,900 |
| 2010/08/23 | 7,910 | 7,920 | 7,840 | 7,870 | -90 | -1.1% | 90,200 |
| 2010/08/20 | 8,030 | 8,030 | 7,950 | 7,960 | -90 | -1.1% | 104,400 |
| 2010/08/19 | 7,940 | 8,070 | 7,940 | 8,050 | +110 | +1.4% | 84,600 |
| 2010/08/18 | 7,960 | 7,990 | 7,880 | 7,940 | -70 | -0.9% | 188,100 |
| 2010/08/17 | 8,050 | 8,070 | 7,950 | 8,010 | -40 | -0.5% | 110,800 |
| 2010/08/16 | 8,000 | 8,120 | 7,970 | 8,050 | +50 | +0.6% | 102,600 |
| 2010/08/13 | 7,990 | 8,040 | 7,900 | 8,000 | -30 | -0.4% | 130,800 |
| 2010/08/12 | 7,850 | 8,030 | 7,820 | 8,030 | +40 | +0.5% | 156,800 |
| 2010/08/11 | 7,930 | 8,000 | 7,830 | 7,990 | +70 | +0.9% | 111,000 |
| 2010/08/10 | 7,960 | 8,010 | 7,850 | 7,920 | -40 | -0.5% | 68,000 |
| 2010/08/09 | 7,880 | 7,980 | 7,860 | 7,960 | +80 | +1% | 48,300 |
| 2010/08/06 | 7,830 | 7,890 | 7,830 | 7,880 | -30 | -0.4% | 57,100 |
| 2010/08/05 | 7,860 | 7,920 | 7,830 | 7,910 | +80 | +1% | 71,500 |
| 2010/08/04 | 7,870 | 7,870 | 7,790 | 7,830 | -30 | -0.4% | 79,800 |
| 2010/08/03 | 7,800 | 7,890 | 7,790 | 7,860 | +70 | +0.9% | 80,000 |
| 2010/08/02 | 7,840 | 7,900 | 7,770 | 7,790 | -40 | -0.5% | 58,700 |
| 2010/07/30 | 8,010 | 8,010 | 7,800 | 7,830 | -170 | -2.1% | 137,800 |
| 2010/07/29 | 8,110 | 8,110 | 8,000 | 8,000 | -120 | -1.5% | 79,700 |
| 2010/07/28 | 8,120 | 8,130 | 8,000 | 8,120 | +70 | +0.9% | 71,100 |
| 2010/07/27 | 7,970 | 8,070 | 7,940 | 8,050 | +80 | +1% | 68,200 |
| 2010/07/26 | 8,050 | 8,050 | 7,970 | 7,970 | -90 | -1.1% | 113,700 |
| 2010/07/23 | 8,060 | 8,100 | 7,980 | 8,060 | +80 | +1% | 91,500 |
| 2010/07/22 | 8,050 | 8,080 | 7,960 | 7,980 | -80 | -1% | 107,800 |
| 2010/07/21 | 8,100 | 8,140 | 8,050 | 8,060 | -40 | -0.5% | 65,300 |
| 2010/07/20 | 7,990 | 8,140 | 7,970 | 8,100 | +60 | +0.7% | 83,200 |
| 2010/07/16 | 8,130 | 8,250 | 8,010 | 8,040 | -150 | -1.8% | 138,200 |
| 2010/07/15 | 8,380 | 8,420 | 8,080 | 8,190 | -310 | -3.6% | 190,500 |
3601～
3650
件表示中 / 3721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 | 975,500円 | +3.9% | +2.3% | 2.10% | 16.73倍 | 1.43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 |
| Ｆ＆ＬＣ | 657,900円 | +15.2% | +50.1% | 0.46% | 39.17倍 | 8.70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 |
| コスモス薬品 | 911,600円 | +7.5% | +0.3% | 0.71% | 29.49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 |
| ＡＢＣ マート | 286,300円 | +3.1% | +2.1% | 2.44% | 15.57倍 | 1.93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」 |
| すかいＨＤ | 307,800円 | +10.9% | +3.9% | 0.65% | 47.32倍 | 4.04倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
市場注目の銘柄
チャート関連のコラム
