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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/04 | 8,657 | 8,794 | 8,621 | 8,794 | +155 | +1.8% | 214,200 |
| 2025/03/03 | 8,574 | 8,639 | 8,554 | 8,639 | +48 | +0.6% | 195,800 |
| 2025/02/28 | 8,639 | 8,689 | 8,526 | 8,591 | -54 | -0.6% | 245,700 |
| 2025/02/27 | 8,813 | 8,813 | 8,578 | 8,645 | -168 | -1.9% | 315,200 |
| 2025/02/26 | 9,049 | 9,049 | 8,729 | 8,813 | -136 | -1.5% | 492,400 |
| 2025/02/25 | 8,955 | 8,990 | 8,910 | 8,949 | +53 | +0.6% | 290,000 |
| 2025/02/21 | 8,918 | 8,976 | 8,883 | 8,896 | -53 | -0.6% | 264,700 |
| 2025/02/20 | 8,841 | 8,983 | 8,828 | 8,949 | +56 | +0.6% | 202,300 |
| 2025/02/19 | 8,885 | 8,963 | 8,779 | 8,893 | -177 | -2% | 591,500 |
| 2025/02/18 | 9,081 | 9,174 | 9,070 | 9,070 | -35 | -0.4% | 883,700 |
| 2025/02/17 | 9,090 | 9,169 | 9,051 | 9,105 | +45 | +0.5% | 472,300 |
| 2025/02/14 | 9,025 | 9,125 | 8,990 | 9,060 | +88 | +1% | 291,100 |
| 2025/02/13 | 8,977 | 9,010 | 8,876 | 8,972 | +94 | +1.1% | 367,900 |
| 2025/02/12 | 8,957 | 8,962 | 8,829 | 8,878 | +49 | +0.6% | 242,900 |
| 2025/02/10 | 8,934 | 8,964 | 8,800 | 8,829 | -58 | -0.7% | 263,100 |
| 2025/02/07 | 9,033 | 9,050 | 8,887 | 8,887 | -57 | -0.6% | 223,200 |
| 2025/02/06 | 8,786 | 8,945 | 8,771 | 8,944 | +220 | +2.5% | 236,700 |
| 2025/02/05 | 8,757 | 8,796 | 8,658 | 8,724 | -33 | -0.4% | 250,000 |
| 2025/02/04 | 8,848 | 8,907 | 8,719 | 8,757 | -91 | -1% | 321,500 |
| 2025/02/03 | 8,818 | 8,934 | 8,753 | 8,848 | +1 | ±0% | 318,300 |
| 2025/01/31 | 8,797 | 8,871 | 8,772 | 8,847 | +93 | +1.1% | 269,100 |
| 2025/01/30 | 8,591 | 8,792 | 8,591 | 8,754 | +163 | +1.9% | 242,100 |
| 2025/01/29 | 8,689 | 8,709 | 8,591 | 8,591 | -59 | -0.7% | 231,100 |
| 2025/01/28 | 8,580 | 8,660 | 8,549 | 8,650 | +124 | +1.5% | 251,200 |
| 2025/01/27 | 8,603 | 8,615 | 8,477 | 8,526 | +6 | +0.1% | 442,100 |
| 2025/01/24 | 8,670 | 8,670 | 8,491 | 8,520 | -129 | -1.5% | 361,700 |
| 2025/01/23 | 8,561 | 8,670 | 8,543 | 8,649 | +11 | +0.1% | 119,200 |
| 2025/01/22 | 8,550 | 8,646 | 8,480 | 8,638 | +18 | +0.2% | 168,100 |
| 2025/01/21 | 8,604 | 8,695 | 8,581 | 8,620 | +55 | +0.6% | 135,400 |
1～
50
件表示中 / 3672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 | 949,400円 | +3.9% | +2.3% | 2.16% | 16.29倍 | 1.40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 |
| マクドナルド | 568,000円 | +1.7% | +2.3% | 0.99% | 24.76倍 | 2.98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 |
| ミツコシイセタン | 188,400円 | +3.7% | +28.6% | 2.55% | 11.87倍 | 1.15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 |
| ＡＢＣ マート | 279,300円 | +7.9% | +9.5% | 2.51% | 16.01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 | 290,100円 | +10.9% | +3.9% | 0.69% | 44.59倍 | 3.80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
