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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 10,180 | 10,320 | 10,010 | 10,150 | - | - | 374,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 10,240 | 10,490 | 10,190 | 10,230 | -170 | -1.6% | 394,400 |
| 2020/09/29 | 10,480 | 10,790 | 10,320 | 10,400 | +820 | +8.6% | 616,400 |
| 2020/09/28 | 9,490 | 9,600 | 9,440 | 9,580 | -30 | -0.3% | 228,900 |
| 2020/09/25 | 9,510 | 9,630 | 9,470 | 9,610 | +190 | +2% | 270,600 |
| 2020/09/24 | 9,150 | 9,530 | 9,150 | 9,420 | +470 | +5.3% | 452,300 |
| 2020/09/23 | 8,940 | 9,070 | 8,840 | 8,950 | +150 | +1.7% | 258,500 |
| 2020/09/18 | 8,700 | 8,890 | 8,670 | 8,800 | +110 | +1.3% | 177,800 |
| 2020/09/17 | 8,670 | 8,730 | 8,650 | 8,690 | -60 | -0.7% | 94,500 |
| 2020/09/16 | 8,630 | 8,780 | 8,600 | 8,750 | +150 | +1.7% | 99,000 |
| 2020/09/15 | 8,780 | 8,780 | 8,600 | 8,600 | -190 | -2.2% | 94,500 |
| 2020/09/14 | 8,780 | 8,850 | 8,760 | 8,790 | +80 | +0.9% | 128,000 |
| 2020/09/11 | 8,610 | 8,750 | 8,550 | 8,710 | +180 | +2.1% | 149,600 |
| 2020/09/10 | 8,470 | 8,560 | 8,380 | 8,530 | +50 | +0.6% | 103,200 |
| 2020/09/09 | 8,470 | 8,530 | 8,410 | 8,480 | -110 | -1.3% | 96,500 |
| 2020/09/08 | 8,550 | 8,590 | 8,480 | 8,590 | +40 | +0.5% | 78,200 |
| 2020/09/07 | 8,750 | 8,750 | 8,530 | 8,550 | -160 | -1.8% | 91,900 |
| 2020/09/04 | 8,730 | 8,790 | 8,680 | 8,710 | -80 | -0.9% | 103,700 |
| 2020/09/03 | 8,700 | 8,830 | 8,680 | 8,790 | +190 | +2.2% | 123,800 |
| 2020/09/02 | 8,750 | 8,750 | 8,580 | 8,600 | -150 | -1.7% | 194,400 |
| 2020/09/01 | 8,800 | 8,810 | 8,650 | 8,750 | ±0 | ±0% | 102,400 |
| 2020/08/31 | 8,910 | 8,960 | 8,750 | 8,750 | -110 | -1.2% | 150,400 |
| 2020/08/28 | 8,890 | 9,040 | 8,790 | 8,860 | ±0 | ±0% | 226,700 |
| 2020/08/27 | 8,770 | 8,860 | 8,700 | 8,860 | +60 | +0.7% | 162,900 |
| 2020/08/26 | 8,700 | 8,850 | 8,650 | 8,800 | +160 | +1.9% | 259,700 |
| 2020/08/25 | 8,370 | 8,720 | 8,250 | 8,640 | +120 | +1.4% | 402,200 |
| 2020/08/24 | 8,410 | 8,560 | 8,410 | 8,520 | +110 | +1.3% | 163,900 |
| 2020/08/21 | 8,170 | 8,440 | 8,160 | 8,410 | +290 | +3.6% | 230,400 |
| 2020/08/20 | 7,930 | 8,180 | 7,910 | 8,120 | +140 | +1.8% | 189,500 |
| 2020/08/19 | 8,000 | 8,010 | 7,880 | 7,980 | -80 | -1% | 149,900 |
| 2020/08/18 | 7,950 | 8,070 | 7,880 | 8,060 | +110 | +1.4% | 268,800 |
| 2020/08/17 | 7,960 | 8,030 | 7,940 | 7,950 | -30 | -0.4% | 75,300 |
| 2020/08/14 | 7,830 | 8,060 | 7,760 | 7,980 | +180 | +2.3% | 152,000 |
| 2020/08/13 | 7,810 | 7,840 | 7,770 | 7,800 | -70 | -0.9% | 163,500 |
| 2020/08/12 | 7,680 | 7,910 | 7,640 | 7,870 | +210 | +2.7% | 148,600 |
| 2020/08/11 | 7,590 | 7,700 | 7,580 | 7,660 | +130 | +1.7% | 127,400 |
| 2020/08/07 | 7,500 | 7,550 | 7,460 | 7,530 | -10 | -0.1% | 68,900 |
| 2020/08/06 | 7,490 | 7,580 | 7,460 | 7,540 | +90 | +1.2% | 117,900 |
| 2020/08/05 | 7,340 | 7,470 | 7,250 | 7,450 | +90 | +1.2% | 165,800 |
| 2020/08/04 | 7,360 | 7,390 | 7,290 | 7,360 | +20 | +0.3% | 145,500 |
| 2020/08/03 | 7,320 | 7,420 | 7,250 | 7,340 | +10 | +0.1% | 141,200 |
| 2020/07/31 | 7,190 | 7,430 | 7,190 | 7,330 | +150 | +2.1% | 263,500 |
| 2020/07/30 | 7,310 | 7,310 | 7,180 | 7,180 | -120 | -1.6% | 140,800 |
| 2020/07/29 | 7,450 | 7,470 | 7,280 | 7,300 | -150 | -2% | 143,000 |
| 2020/07/28 | 7,700 | 7,700 | 7,430 | 7,450 | -270 | -3.5% | 232,500 |
| 2020/07/27 | 7,570 | 7,730 | 7,550 | 7,720 | +70 | +0.9% | 217,800 |
| 2020/07/22 | 7,520 | 7,690 | 7,480 | 7,650 | +180 | +2.4% | 228,300 |
| 2020/07/21 | 7,450 | 7,500 | 7,420 | 7,470 | +70 | +0.9% | 148,600 |
| 2020/07/20 | 7,320 | 7,410 | 7,220 | 7,400 | +20 | +0.3% | 203,700 |
1201～
1250
件表示中 / 3771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 | 1,088,000円 | +3.9% | +2.3% | 1.88% | 18.66倍 | 1.60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 | 253,800円 | +0.3% | -16.0% | 2.36% | 15.07倍 | 1.50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 | 660,000円 | +1.7% | +4.5% | 0.85% | 28.31倍 | 3.33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 |
| スギＨＤ | 384,400円 | +14.5% | +20.3% | 0.91% | 15.74倍 | 2.77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 |
| コスモス薬品 | 911,900円 | +4.5% | +0.1% | 0.82% | 23.31倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
