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 |
---|---|---|---|---|---|---|---|
2020/02/18 | 7,770 | 7,960 | 7,770 | 7,890 | +120 | +1.5% | 452,700 |
2020/02/17 | 7,880 | 7,880 | 7,760 | 7,770 | -170 | -2.1% | 248,000 |
2020/02/14 | 8,000 | 8,040 | 7,920 | 7,940 | -120 | -1.5% | 250,800 |
2020/02/13 | 8,170 | 8,180 | 8,040 | 8,060 | -90 | -1.1% | 164,800 |
2020/02/12 | 8,210 | 8,270 | 8,130 | 8,150 | -80 | -1% | 130,200 |
2020/02/10 | 8,190 | 8,270 | 8,190 | 8,230 | -60 | -0.7% | 79,700 |
2020/02/07 | 8,340 | 8,360 | 8,250 | 8,290 | -10 | -0.1% | 111,600 |
2020/02/06 | 8,340 | 8,400 | 8,290 | 8,300 | +30 | +0.4% | 133,900 |
2020/02/05 | 8,270 | 8,310 | 8,240 | 8,270 | +20 | +0.2% | 108,700 |
2020/02/04 | 8,180 | 8,260 | 8,180 | 8,250 | +30 | +0.4% | 165,400 |
2020/02/03 | 8,140 | 8,280 | 8,130 | 8,220 | -40 | -0.5% | 115,800 |
2020/01/31 | 8,210 | 8,270 | 8,180 | 8,260 | +140 | +1.7% | 225,600 |
2020/01/30 | 8,290 | 8,330 | 8,080 | 8,120 | -220 | -2.6% | 212,200 |
2020/01/29 | 8,110 | 8,390 | 8,110 | 8,340 | +210 | +2.6% | 387,200 |
2020/01/28 | 7,960 | 8,170 | 7,920 | 8,130 | +150 | +1.9% | 225,200 |
2020/01/27 | 7,930 | 8,010 | 7,930 | 7,980 | -10 | -0.1% | 159,100 |
2020/01/24 | 7,990 | 8,020 | 7,930 | 7,990 | -10 | -0.1% | 97,100 |
2020/01/23 | 7,950 | 8,020 | 7,930 | 8,000 | -50 | -0.6% | 122,800 |
2020/01/22 | 8,000 | 8,150 | 8,000 | 8,050 | +30 | +0.4% | 136,900 |
2020/01/21 | 8,090 | 8,130 | 8,000 | 8,020 | -60 | -0.7% | 111,200 |
2020/01/20 | 8,090 | 8,130 | 8,060 | 8,080 | -60 | -0.7% | 157,800 |
2020/01/17 | 8,170 | 8,200 | 8,120 | 8,140 | +20 | +0.2% | 112,300 |
2020/01/16 | 8,150 | 8,160 | 8,080 | 8,120 | +10 | +0.1% | 147,200 |
2020/01/15 | 8,110 | 8,160 | 8,060 | 8,110 | -80 | -1% | 176,500 |
2020/01/14 | 8,310 | 8,320 | 8,170 | 8,190 | -110 | -1.3% | 153,300 |
2020/01/10 | 8,330 | 8,350 | 8,280 | 8,300 | -30 | -0.4% | 73,600 |
2020/01/09 | 8,330 | 8,340 | 8,200 | 8,330 | +150 | +1.8% | 148,500 |
2020/01/08 | 8,180 | 8,220 | 8,120 | 8,180 | -150 | -1.8% | 143,500 |
2020/01/07 | 8,240 | 8,370 | 8,190 | 8,330 | +150 | +1.8% | 140,800 |
2020/01/06 | 8,220 | 8,260 | 8,130 | 8,180 | -140 | -1.7% | 224,600 |
2019/12/30 | 8,330 | 8,390 | 8,290 | 8,320 | -50 | -0.6% | 122,500 |
2019/12/27 | 8,380 | 8,410 | 8,330 | 8,370 | +40 | +0.5% | 167,400 |
2019/12/26 | 8,190 | 8,410 | 8,160 | 8,330 | -10 | -0.1% | 248,100 |
2019/12/25 | 8,430 | 8,550 | 8,320 | 8,340 | -690 | -7.6% | 591,700 |
2019/12/24 | 9,080 | 9,080 | 8,930 | 9,030 | -330 | -3.5% | 243,100 |
2019/12/23 | 9,290 | 9,370 | 9,250 | 9,360 | +70 | +0.8% | 103,000 |
2019/12/20 | 9,290 | 9,330 | 9,240 | 9,290 | -20 | -0.2% | 107,800 |
2019/12/19 | 9,450 | 9,450 | 9,300 | 9,310 | -10 | -0.1% | 133,600 |
2019/12/18 | 9,270 | 9,410 | 9,250 | 9,320 | +50 | +0.5% | 142,800 |
2019/12/17 | 9,190 | 9,270 | 9,100 | 9,270 | +180 | +2% | 108,100 |
2019/12/16 | 9,130 | 9,230 | 9,090 | 9,090 | -50 | -0.5% | 96,000 |
2019/12/13 | 9,380 | 9,380 | 9,130 | 9,140 | -110 | -1.2% | 164,100 |
2019/12/12 | 9,310 | 9,350 | 9,220 | 9,250 | -60 | -0.6% | 105,000 |
2019/12/11 | 9,340 | 9,450 | 9,310 | 9,310 | +30 | +0.3% | 113,000 |
2019/12/10 | 9,300 | 9,310 | 9,240 | 9,280 | +50 | +0.5% | 91,300 |
2019/12/09 | 9,260 | 9,290 | 9,210 | 9,230 | +60 | +0.7% | 115,500 |
2019/12/06 | 8,960 | 9,200 | 8,960 | 9,170 | +200 | +2.2% | 153,900 |
2019/12/05 | 8,880 | 9,030 | 8,880 | 8,970 | +80 | +0.9% | 135,300 |
2019/12/04 | 8,890 | 8,920 | 8,820 | 8,890 | -60 | -0.7% | 135,200 |
2019/12/03 | 8,870 | 9,000 | 8,870 | 8,950 | -20 | -0.2% | 159,200 |
1351~
1400
件表示中 / 3769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 | 1,065,500円 | +3.9% | +2.3% | 1.92% | 18.27倍 | 1.56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 | 255,400円 | +0.3% | -16.0% | 2.35% | 15.17倍 | 1.51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 | 662,000円 | +1.7% | +4.5% | 0.85% | 28.39倍 | 3.34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 |
コスモス薬品 | 939,000円 | +4.5% | +0.1% | 0.80% | 24.01倍 | 2.89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 |
スギHD | 391,800円 | +14.5% | +20.3% | 0.89% | 16.04倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム