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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 8,310 | 8,320 | 8,180 | 8,200 | ±0 | ±0% | 63,300 |
| 2010/07/07 | 8,220 | 8,220 | 8,150 | 8,200 | +10 | +0.1% | 98,500 |
| 2010/07/06 | 8,130 | 8,200 | 8,050 | 8,190 | +60 | +0.7% | 79,500 |
| 2010/07/05 | 7,970 | 8,130 | 7,960 | 8,130 | +150 | +1.9% | 71,500 |
| 2010/07/02 | 8,020 | 8,020 | 7,940 | 7,980 | ±0 | ±0% | 65,000 |
| 2010/07/01 | 8,050 | 8,250 | 7,960 | 7,980 | -60 | -0.7% | 191,000 |
| 2010/06/30 | 8,020 | 8,150 | 7,930 | 8,040 | -130 | -1.6% | 134,500 |
| 2010/06/29 | 8,140 | 8,230 | 8,100 | 8,170 | -10 | -0.1% | 105,000 |
| 2010/06/28 | 8,260 | 8,320 | 8,170 | 8,180 | -150 | -1.8% | 104,000 |
| 2010/06/25 | 8,310 | 8,390 | 8,300 | 8,330 | +30 | +0.4% | 155,900 |
| 2010/06/24 | 8,230 | 8,480 | 8,220 | 8,300 | +160 | +2% | 207,000 |
| 2010/06/23 | 8,240 | 8,260 | 8,140 | 8,140 | -140 | -1.7% | 68,300 |
| 2010/06/22 | 8,330 | 8,350 | 8,240 | 8,280 | -120 | -1.4% | 73,100 |
| 2010/06/21 | 8,190 | 8,420 | 8,180 | 8,400 | +260 | +3.2% | 178,000 |
| 2010/06/18 | 8,140 | 8,160 | 8,050 | 8,140 | +40 | +0.5% | 83,800 |
| 2010/06/17 | 8,130 | 8,240 | 8,080 | 8,100 | -120 | -1.5% | 106,800 |
| 2010/06/16 | 8,100 | 8,340 | 8,080 | 8,220 | +230 | +2.9% | 211,700 |
| 2010/06/15 | 8,090 | 8,090 | 7,960 | 7,990 | -170 | -2.1% | 151,700 |
| 2010/06/14 | 8,130 | 8,190 | 8,020 | 8,160 | +30 | +0.4% | 83,900 |
| 2010/06/11 | 8,000 | 8,160 | 7,960 | 8,130 | +160 | +2% | 114,500 |
| 2010/06/10 | 7,940 | 8,050 | 7,920 | 7,970 | +20 | +0.3% | 82,900 |
| 2010/06/09 | 8,070 | 8,100 | 7,920 | 7,950 | -200 | -2.5% | 150,300 |
| 2010/06/08 | 8,080 | 8,190 | 8,060 | 8,150 | +70 | +0.9% | 67,000 |
| 2010/06/07 | 8,260 | 8,260 | 8,060 | 8,080 | -320 | -3.8% | 87,100 |
| 2010/06/04 | 8,330 | 8,450 | 8,260 | 8,400 | +90 | +1.1% | 111,200 |
| 2010/06/03 | 8,300 | 8,380 | 8,260 | 8,310 | +160 | +2% | 78,100 |
| 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 |
3701～
3750
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
