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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 10,150 | 10,255 | 10,050 | 10,205 | +55 | +0.5% | 370,400 |
| 2025/05/16 | 9,750 | 10,740 | 9,714 | 10,150 | +510 | +5.3% | 907,600 |
| 2025/05/15 | 9,509 | 9,684 | 9,508 | 9,640 | +179 | +1.9% | 176,600 |
| 2025/05/14 | 9,541 | 9,581 | 9,406 | 9,461 | -39 | -0.4% | 149,000 |
| 2025/05/13 | 9,603 | 9,663 | 9,465 | 9,500 | -165 | -1.7% | 201,200 |
| 2025/05/12 | 9,731 | 9,760 | 9,579 | 9,665 | -3 | ±0% | 155,500 |
| 2025/05/09 | 9,738 | 9,820 | 9,613 | 9,668 | +16 | +0.2% | 217,600 |
| 2025/05/08 | 9,590 | 9,733 | 9,573 | 9,652 | +18 | +0.2% | 247,300 |
| 2025/05/07 | 9,413 | 9,774 | 9,410 | 9,634 | +308 | +3.3% | 454,800 |
| 2025/05/02 | 9,233 | 9,338 | 9,198 | 9,326 | +10 | +0.1% | 228,900 |
| 2025/05/01 | 9,400 | 9,400 | 9,210 | 9,316 | -196 | -2.1% | 235,400 |
| 2025/04/30 | 9,460 | 9,533 | 9,408 | 9,512 | +128 | +1.4% | 267,700 |
| 2025/04/28 | 9,115 | 9,389 | 9,110 | 9,384 | +244 | +2.7% | 213,700 |
| 2025/04/25 | 9,248 | 9,265 | 9,125 | 9,140 | -33 | -0.4% | 239,700 |
| 2025/04/24 | 9,539 | 9,589 | 9,125 | 9,173 | -481 | -5% | 401,300 |
| 2025/04/23 | 9,690 | 9,785 | 9,645 | 9,654 | -79 | -0.8% | 248,000 |
| 2025/04/22 | 9,479 | 9,777 | 9,479 | 9,733 | -74 | -0.8% | 401,000 |
| 2025/04/21 | 9,854 | 9,854 | 9,754 | 9,807 | -47 | -0.5% | 230,200 |
| 2025/04/18 | 9,750 | 9,866 | 9,703 | 9,854 | +201 | +2.1% | 281,900 |
| 2025/04/17 | 9,566 | 9,695 | 9,488 | 9,653 | +96 | +1% | 309,800 |
| 2025/04/16 | 9,391 | 9,623 | 9,385 | 9,557 | +316 | +3.4% | 538,600 |
| 2025/04/15 | 9,260 | 9,329 | 9,139 | 9,241 | -94 | -1% | 577,500 |
| 2025/04/14 | 9,150 | 9,395 | 9,105 | 9,335 | +242 | +2.7% | 263,000 |
| 2025/04/11 | 9,206 | 9,252 | 9,060 | 9,093 | -136 | -1.5% | 240,800 |
| 2025/04/10 | 9,200 | 9,244 | 9,065 | 9,229 | +117 | +1.3% | 318,800 |
| 2025/04/09 | 9,074 | 9,145 | 8,990 | 9,112 | +16 | +0.2% | 285,700 |
| 2025/04/08 | 9,041 | 9,229 | 8,967 | 9,096 | +55 | +0.6% | 332,200 |
| 2025/04/07 | 9,139 | 9,379 | 9,034 | 9,041 | -341 | -3.6% | 519,000 |
| 2025/04/04 | 9,416 | 9,550 | 9,353 | 9,382 | -9 | -0.1% | 528,500 |
| 2025/04/03 | 8,984 | 9,420 | 8,957 | 9,391 | +294 | +3.2% | 567,500 |
| 2025/04/02 | 9,396 | 9,550 | 9,084 | 9,097 | -173 | -1.9% | 513,700 |
| 2025/04/01 | 8,750 | 9,282 | 8,660 | 9,270 | +707 | +8.3% | 1,125,700 |
| 2025/03/31 | 8,436 | 8,627 | 8,401 | 8,563 | +32 | +0.4% | 521,400 |
| 2025/03/28 | 8,559 | 8,620 | 8,489 | 8,531 | -49 | -0.6% | 225,500 |
| 2025/03/27 | 8,375 | 8,580 | 8,375 | 8,580 | +70 | +0.8% | 303,300 |
| 2025/03/26 | 8,364 | 8,552 | 8,351 | 8,510 | +135 | +1.6% | 325,500 |
| 2025/03/25 | 8,385 | 8,446 | 8,365 | 8,375 | -10 | -0.1% | 260,000 |
| 2025/03/24 | 8,395 | 8,409 | 8,312 | 8,385 | -35 | -0.4% | 205,400 |
| 2025/03/21 | 8,431 | 8,520 | 8,406 | 8,420 | -15 | -0.2% | 340,300 |
| 2025/03/19 | 8,451 | 8,486 | 8,400 | 8,435 | -43 | -0.5% | 257,900 |
| 2025/03/18 | 8,520 | 8,571 | 8,465 | 8,478 | -32 | -0.4% | 234,200 |
| 2025/03/17 | 8,516 | 8,575 | 8,510 | 8,510 | -6 | -0.1% | 91,300 |
| 2025/03/14 | 8,454 | 8,582 | 8,454 | 8,516 | +35 | +0.4% | 141,700 |
| 2025/03/13 | 8,514 | 8,594 | 8,440 | 8,481 | -45 | -0.5% | 149,500 |
| 2025/03/12 | 8,417 | 8,580 | 8,400 | 8,526 | +83 | +1% | 176,900 |
| 2025/03/11 | 8,300 | 8,443 | 8,240 | 8,443 | +29 | +0.3% | 191,900 |
| 2025/03/10 | 8,441 | 8,450 | 8,286 | 8,414 | -29 | -0.3% | 179,900 |
| 2025/03/07 | 8,749 | 8,764 | 8,441 | 8,443 | -437 | -4.9% | 379,900 |
| 2025/03/06 | 8,930 | 8,930 | 8,828 | 8,880 | +100 | +1.1% | 218,800 |
| 2025/03/05 | 8,785 | 8,829 | 8,728 | 8,780 | -14 | -0.2% | 187,800 |
1～
50
件表示中 / 3701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 | 1,020,500円 | +3.9% | +2.3% | 2.01% | 17.50倍 | 1.50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 | 219,500円 | +0.3% | -16.0% | 2.73% | 13.37倍 | 1.33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 | 619,000円 | +1.7% | +2.3% | 0.90% | 26.98倍 | 3.25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 |
| ＡＢＣ マート | 298,200円 | +3.1% | +2.1% | 2.35% | 16.22倍 | 2.01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 | 320,100円 | +10.9% | +3.9% | 0.62% | 49.21倍 | 4.20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
