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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 7,552 | 7,566 | 7,332 | 7,356 | -209 | -2.8% | 475,800 |
| 2024/06/25 | 7,500 | 7,672 | 7,470 | 7,565 | +85 | +1.1% | 848,900 |
| 2024/06/24 | 7,398 | 7,491 | 7,341 | 7,480 | +129 | +1.8% | 442,800 |
| 2024/06/21 | 7,365 | 7,422 | 7,345 | 7,351 | -20 | -0.3% | 250,500 |
| 2024/06/20 | 7,305 | 7,380 | 7,305 | 7,371 | +15 | +0.2% | 129,200 |
| 2024/06/19 | 7,355 | 7,425 | 7,307 | 7,356 | +38 | +0.5% | 163,700 |
| 2024/06/18 | 7,233 | 7,335 | 7,182 | 7,318 | +151 | +2.1% | 211,200 |
| 2024/06/17 | 7,300 | 7,302 | 7,154 | 7,167 | -171 | -2.3% | 196,800 |
| 2024/06/14 | 7,294 | 7,361 | 7,294 | 7,338 | +29 | +0.4% | 271,500 |
| 2024/06/13 | 7,344 | 7,391 | 7,308 | 7,309 | +9 | +0.1% | 221,900 |
| 2024/06/12 | 7,405 | 7,409 | 7,300 | 7,300 | -117 | -1.6% | 220,200 |
| 2024/06/11 | 7,454 | 7,486 | 7,410 | 7,417 | -55 | -0.7% | 164,000 |
| 2024/06/10 | 7,415 | 7,480 | 7,360 | 7,472 | +57 | +0.8% | 177,800 |
| 2024/06/07 | 7,358 | 7,416 | 7,339 | 7,415 | +92 | +1.3% | 161,700 |
| 2024/06/06 | 7,432 | 7,437 | 7,323 | 7,323 | -87 | -1.2% | 362,000 |
| 2024/06/05 | 7,487 | 7,512 | 7,392 | 7,410 | -91 | -1.2% | 301,200 |
| 2024/06/04 | 7,451 | 7,532 | 7,341 | 7,501 | -40 | -0.5% | 315,900 |
| 2024/06/03 | 7,501 | 7,594 | 7,445 | 7,541 | +11 | +0.1% | 572,200 |
| 2024/05/31 | 7,433 | 7,574 | 7,423 | 7,530 | +102 | +1.4% | 399,400 |
| 2024/05/30 | 7,326 | 7,462 | 7,294 | 7,428 | -47 | -0.6% | 406,500 |
| 2024/05/29 | 7,609 | 7,629 | 7,467 | 7,475 | -166 | -2.2% | 257,600 |
| 2024/05/28 | 7,670 | 7,690 | 7,621 | 7,641 | -19 | -0.2% | 121,800 |
| 2024/05/27 | 7,600 | 7,664 | 7,560 | 7,660 | +78 | +1% | 205,600 |
| 2024/05/24 | 7,600 | 7,681 | 7,529 | 7,582 | +12 | +0.2% | 361,500 |
| 2024/05/23 | 7,640 | 7,640 | 7,529 | 7,570 | +15 | +0.2% | 222,000 |
| 2024/05/22 | 7,701 | 7,701 | 7,514 | 7,555 | -173 | -2.2% | 319,000 |
| 2024/05/21 | 7,627 | 7,740 | 7,600 | 7,728 | +131 | +1.7% | 229,600 |
| 2024/05/20 | 7,584 | 7,612 | 7,487 | 7,597 | +79 | +1.1% | 276,000 |
| 2024/05/17 | 7,454 | 7,572 | 7,424 | 7,518 | +25 | +0.3% | 336,800 |
| 2024/05/16 | 7,548 | 7,578 | 7,424 | 7,493 | -44 | -0.6% | 252,500 |
| 2024/05/15 | 7,633 | 7,690 | 7,505 | 7,537 | -96 | -1.3% | 191,900 |
| 2024/05/14 | 7,600 | 7,645 | 7,501 | 7,633 | +92 | +1.2% | 368,100 |
| 2024/05/13 | 7,650 | 7,672 | 7,522 | 7,541 | -171 | -2.2% | 298,700 |
| 2024/05/10 | 7,698 | 7,733 | 7,679 | 7,712 | +31 | +0.4% | 182,000 |
| 2024/05/09 | 7,600 | 7,703 | 7,600 | 7,681 | +7 | +0.1% | 175,800 |
| 2024/05/08 | 7,777 | 7,777 | 7,674 | 7,674 | -92 | -1.2% | 148,800 |
| 2024/05/07 | 7,756 | 7,788 | 7,700 | 7,766 | +24 | +0.3% | 194,400 |
| 2024/05/02 | 7,775 | 7,798 | 7,695 | 7,742 | +28 | +0.4% | 178,600 |
| 2024/05/01 | 7,737 | 7,774 | 7,675 | 7,714 | -87 | -1.1% | 238,100 |
| 2024/04/30 | 7,779 | 7,849 | 7,738 | 7,801 | +22 | +0.3% | 374,400 |
| 2024/04/26 | 7,598 | 7,779 | 7,582 | 7,779 | +195 | +2.6% | 479,100 |
| 2024/04/25 | 7,599 | 7,681 | 7,573 | 7,584 | -118 | -1.5% | 439,400 |
| 2024/04/24 | 7,670 | 7,734 | 7,586 | 7,702 | +55 | +0.7% | 608,800 |
| 2024/04/23 | 7,451 | 7,663 | 7,451 | 7,647 | +218 | +2.9% | 655,300 |
| 2024/04/22 | 7,341 | 7,461 | 7,308 | 7,429 | +144 | +2% | 304,500 |
| 2024/04/19 | 7,370 | 7,413 | 7,254 | 7,285 | -62 | -0.8% | 285,300 |
| 2024/04/18 | 7,241 | 7,374 | 7,241 | 7,347 | +109 | +1.5% | 228,600 |
| 2024/04/17 | 7,350 | 7,357 | 7,138 | 7,238 | -101 | -1.4% | 680,000 |
| 2024/04/16 | 7,387 | 7,391 | 7,295 | 7,339 | -102 | -1.4% | 536,300 |
| 2024/04/15 | 7,450 | 7,480 | 7,410 | 7,441 | -19 | -0.3% | 291,100 |
101～
150
件表示中 / 3585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 | 766,100円 | +3.9% | +1.7% | 2.48% | 14.01倍 | 1.15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 | 625,000円 | +6.3% | +9.2% | 0.67% | 30.78倍 | 3.52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 | 303,700円 | +7.9% | +9.5% | 2.17% | 17.41倍 | 2.09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」 |
| コスモス薬品 | 672,000円 | +7.5% | +0.3% | 0.97% | 21.74倍 | 2.30倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| すかいＨＤ | 222,400円 | +11.3% | +141.6% | 0.79% | 38.92倍 | 3.02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
