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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/13 | 8,506 | 8,548 | 8,385 | 8,430 | -158 | -1.8% | 213,900 |
| 2024/12/12 | 8,710 | 8,714 | 8,562 | 8,588 | -26 | -0.3% | 164,500 |
| 2024/12/11 | 8,688 | 8,725 | 8,494 | 8,614 | +76 | +0.9% | 154,300 |
| 2024/12/10 | 8,713 | 8,713 | 8,454 | 8,538 | -151 | -1.7% | 224,300 |
| 2024/12/09 | 8,761 | 8,799 | 8,626 | 8,689 | -72 | -0.8% | 222,500 |
| 2024/12/06 | 8,680 | 8,794 | 8,676 | 8,761 | +90 | +1% | 306,600 |
| 2024/12/05 | 8,650 | 8,685 | 8,603 | 8,671 | +64 | +0.7% | 243,400 |
| 2024/12/04 | 8,528 | 8,661 | 8,492 | 8,607 | +39 | +0.5% | 234,900 |
| 2024/12/03 | 8,524 | 8,626 | 8,515 | 8,568 | +49 | +0.6% | 245,200 |
| 2024/12/02 | 8,485 | 8,567 | 8,393 | 8,519 | +33 | +0.4% | 246,400 |
| 2024/11/29 | 8,450 | 8,548 | 8,383 | 8,486 | +106 | +1.3% | 265,900 |
| 2024/11/28 | 8,325 | 8,442 | 8,324 | 8,380 | +140 | +1.7% | 283,600 |
| 2024/11/27 | 8,400 | 8,415 | 8,194 | 8,240 | -68 | -0.8% | 226,600 |
| 2024/11/26 | 8,069 | 8,335 | 8,066 | 8,308 | +278 | +3.5% | 558,100 |
| 2024/11/25 | 8,038 | 8,168 | 8,003 | 8,030 | +61 | +0.8% | 271,000 |
| 2024/11/22 | 7,696 | 7,995 | 7,670 | 7,969 | +308 | +4% | 338,600 |
| 2024/11/21 | 7,968 | 8,043 | 7,653 | 7,661 | -348 | -4.3% | 324,100 |
| 2024/11/20 | 8,156 | 8,200 | 8,001 | 8,009 | -98 | -1.2% | 164,500 |
| 2024/11/19 | 8,142 | 8,160 | 8,056 | 8,107 | +32 | +0.4% | 122,600 |
| 2024/11/18 | 8,033 | 8,181 | 8,000 | 8,075 | +55 | +0.7% | 190,300 |
| 2024/11/15 | 8,120 | 8,150 | 8,020 | 8,020 | -6 | -0.1% | 272,700 |
| 2024/11/14 | 8,100 | 8,100 | 7,981 | 8,026 | +25 | +0.3% | 281,900 |
| 2024/11/13 | 7,930 | 8,116 | 7,909 | 8,001 | +95 | +1.2% | 253,000 |
| 2024/11/12 | 7,891 | 7,946 | 7,860 | 7,906 | +84 | +1.1% | 183,400 |
| 2024/11/11 | 7,742 | 7,866 | 7,740 | 7,822 | +35 | +0.4% | 145,900 |
| 2024/11/08 | 7,787 | 7,830 | 7,740 | 7,787 | ±0 | ±0% | 243,100 |
| 2024/11/07 | 7,731 | 7,805 | 7,681 | 7,787 | -43 | -0.5% | 236,800 |
| 2024/11/06 | 7,868 | 7,915 | 7,794 | 7,830 | +36 | +0.5% | 154,500 |
51～
100
件表示中 / 3673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 | 938,200円 | +3.9% | +2.3% | 2.19% | 16.09倍 | 1.38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 | 573,000円 | +1.7% | +2.3% | 0.98% | 24.98倍 | 3.01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 | 184,200円 | +3.7% | +28.6% | 2.61% | 11.60倍 | 1.12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 | 277,300円 | +7.9% | +9.5% | 2.52% | 15.89倍 | 1.91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 | 286,800円 | +10.9% | +3.9% | 0.70% | 44.09倍 | 3.76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
