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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 8,250 | 8,320 | 8,140 | 8,150 | -200 | -2.4% | 85,400 |
| 2010/06/01 | 8,310 | 8,390 | 8,280 | 8,350 | +70 | +0.8% | 64,600 |
| 2010/05/31 | 8,230 | 8,340 | 8,230 | 8,280 | +20 | +0.2% | 84,400 |
| 2010/05/28 | 8,230 | 8,340 | 8,180 | 8,260 | +90 | +1.1% | 175,500 |
| 2010/05/27 | 8,250 | 8,290 | 8,090 | 8,170 | -110 | -1.3% | 218,100 |
| 2010/05/26 | 8,440 | 8,500 | 8,280 | 8,280 | -90 | -1.1% | 260,500 |
| 2010/05/25 | 8,520 | 8,580 | 8,330 | 8,370 | -300 | -3.5% | 224,800 |
| 2010/05/24 | 8,610 | 8,720 | 8,560 | 8,670 | -10 | -0.1% | 118,000 |
| 2010/05/21 | 8,780 | 8,840 | 8,670 | 8,680 | -300 | -3.3% | 193,500 |
| 2010/05/20 | 9,030 | 9,070 | 8,930 | 8,980 | -80 | -0.9% | 204,800 |
| 2010/05/19 | 9,020 | 9,070 | 8,950 | 9,060 | -60 | -0.7% | 129,100 |
| 2010/05/18 | 9,150 | 9,230 | 9,070 | 9,120 | -40 | -0.4% | 152,100 |
| 2010/05/17 | 9,200 | 9,310 | 9,080 | 9,160 | -100 | -1.1% | 144,200 |
| 2010/05/14 | 9,410 | 9,410 | 9,220 | 9,260 | -140 | -1.5% | 109,500 |
| 2010/05/13 | 9,150 | 9,420 | 9,090 | 9,400 | +360 | +4% | 241,400 |
| 2010/05/12 | 9,150 | 9,170 | 9,040 | 9,040 | -170 | -1.8% | 153,100 |
| 2010/05/11 | 9,400 | 9,400 | 9,200 | 9,210 | -40 | -0.4% | 93,300 |
| 2010/05/10 | 9,140 | 9,280 | 9,070 | 9,250 | +80 | +0.9% | 126,800 |
| 2010/05/07 | 9,350 | 9,350 | 9,160 | 9,170 | -240 | -2.6% | 219,900 |
| 2010/05/06 | 9,470 | 9,540 | 9,380 | 9,410 | -60 | -0.6% | 162,000 |
| 2010/04/30 | 9,500 | 9,570 | 9,420 | 9,470 | +80 | +0.9% | 156,100 |
| 2010/04/28 | 9,460 | 9,500 | 9,350 | 9,390 | -220 | -2.3% | 137,300 |
| 2010/04/27 | 9,320 | 9,630 | 9,310 | 9,610 | +350 | +3.8% | 387,200 |
| 2010/04/26 | 9,230 | 9,280 | 9,180 | 9,260 | +60 | +0.7% | 127,100 |
| 2010/04/23 | 9,070 | 9,230 | 9,050 | 9,200 | +140 | +1.5% | 192,200 |
| 2010/04/22 | 9,080 | 9,120 | 8,960 | 9,060 | -100 | -1.1% | 222,900 |
| 2010/04/21 | 9,170 | 9,200 | 9,050 | 9,160 | +40 | +0.4% | 184,700 |
| 2010/04/20 | 9,200 | 9,290 | 9,060 | 9,120 | -70 | -0.8% | 277,900 |
| 2010/04/19 | 9,150 | 9,230 | 9,140 | 9,190 | -40 | -0.4% | 149,400 |
| 2010/04/16 | 9,200 | 9,270 | 9,170 | 9,230 | -50 | -0.5% | 240,000 |
| 2010/04/15 | 9,170 | 9,290 | 9,130 | 9,280 | +60 | +0.7% | 165,100 |
| 2010/04/14 | 9,320 | 9,340 | 9,170 | 9,220 | -10 | -0.1% | 199,900 |
| 2010/04/13 | 9,300 | 9,390 | 9,160 | 9,230 | -60 | -0.6% | 254,200 |
| 2010/04/12 | 9,350 | 9,470 | 9,270 | 9,290 | -50 | -0.5% | 231,100 |
| 2010/04/09 | 8,990 | 9,340 | 8,980 | 9,340 | +380 | +4.2% | 418,200 |
| 2010/04/08 | 8,900 | 8,990 | 8,880 | 8,960 | ±0 | ±0% | 281,100 |
| 2010/04/07 | 8,650 | 9,000 | 8,620 | 8,960 | +340 | +3.9% | 522,600 |
| 2010/04/06 | 8,480 | 8,620 | 8,460 | 8,620 | +150 | +1.8% | 207,700 |
| 2010/04/05 | 8,440 | 8,470 | 8,380 | 8,470 | +30 | +0.4% | 208,500 |
| 2010/04/02 | 8,600 | 8,620 | 8,330 | 8,440 | -80 | -0.9% | 322,100 |
| 2010/04/01 | 8,400 | 8,550 | 8,340 | 8,520 | - | - | 295,000 |
3651～
3691
件表示中 / 3691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 | 931,600円 | +3.9% | +2.3% | 2.20% | 15.98倍 | 1.37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 |
| コスモス薬品 | 922,000円 | +7.5% | +0.3% | 0.70% | 29.83倍 | 3.00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 |
| ミツコシイセタン | 185,700円 | +3.7% | +28.6% | 2.58% | 11.70倍 | 1.13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 |
| すかいＨＤ | 295,700円 | +10.9% | +3.9% | 0.68% | 45.46倍 | 3.88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 |
| ＡＢＣ マート | 267,000円 | +3.1% | +2.1% | 2.62% | 14.52倍 | 1.80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」 |
市場注目の銘柄
チャート関連のコラム
