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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/01/20 | 8,757 | 8,790 | 8,548 | 8,565 | -42 | -0.5% | 310,900 |
| 2025/01/17 | 8,579 | 8,646 | 8,473 | 8,607 | +8 | +0.1% | 212,700 |
| 2025/01/16 | 8,500 | 8,626 | 8,500 | 8,599 | +107 | +1.3% | 226,500 |
| 2025/01/15 | 8,580 | 8,584 | 8,411 | 8,492 | -28 | -0.3% | 267,700 |
| 2025/01/14 | 8,660 | 8,671 | 8,473 | 8,520 | -109 | -1.3% | 314,800 |
| 2025/01/10 | 8,545 | 8,686 | 8,536 | 8,629 | +168 | +2% | 321,100 |
| 2025/01/09 | 8,556 | 8,675 | 8,436 | 8,461 | -83 | -1% | 261,600 |
| 2025/01/08 | 8,671 | 8,691 | 8,524 | 8,544 | -204 | -2.3% | 278,600 |
| 2025/01/07 | 8,700 | 8,752 | 8,640 | 8,748 | +78 | +0.9% | 274,000 |
| 2025/01/06 | 8,826 | 8,856 | 8,643 | 8,670 | -144 | -1.6% | 254,600 |
| 2024/12/30 | 9,009 | 9,024 | 8,778 | 8,814 | -199 | -2.2% | 224,700 |
| 2024/12/27 | 8,950 | 9,025 | 8,907 | 9,013 | +76 | +0.9% | 159,700 |
| 2024/12/26 | 8,805 | 8,937 | 8,777 | 8,937 | +41 | +0.5% | 213,400 |
| 2024/12/25 | 8,915 | 8,945 | 8,804 | 8,896 | -49 | -0.5% | 268,700 |
| 2024/12/24 | 8,710 | 9,070 | 8,682 | 8,945 | +324 | +3.8% | 1,008,400 |
| 2024/12/23 | 8,650 | 8,678 | 8,601 | 8,621 | +60 | +0.7% | 372,000 |
| 2024/12/20 | 8,570 | 8,576 | 8,474 | 8,561 | +76 | +0.9% | 229,800 |
| 2024/12/19 | 8,415 | 8,500 | 8,401 | 8,485 | -45 | -0.5% | 166,000 |
| 2024/12/18 | 8,510 | 8,530 | 8,412 | 8,530 | +93 | +1.1% | 209,300 |
| 2024/12/17 | 8,379 | 8,453 | 8,353 | 8,437 | +33 | +0.4% | 132,900 |
| 2024/12/16 | 8,447 | 8,517 | 8,379 | 8,404 | -26 | -0.3% | 131,800 |
51～
100
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 | 1,011,000円 | +3.9% | +2.3% | 2.03% | 17.34倍 | 1.49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 | 215,000円 | +0.3% | -16.0% | 2.79% | 13.09倍 | 1.30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 | 612,000円 | +1.7% | +2.3% | 0.92% | 26.67倍 | 3.21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 | 296,200円 | +3.1% | +2.1% | 2.36% | 16.11倍 | 2.00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 | 318,800円 | +10.9% | +3.9% | 0.63% | 49.01倍 | 4.18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
