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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 8,150 | 8,220 | 8,140 | 8,160 | +50 | +0.6% | 158,200 |
| 2019/07/03 | 8,060 | 8,130 | 8,010 | 8,110 | -10 | -0.1% | 123,200 |
| 2019/07/02 | 8,100 | 8,140 | 8,020 | 8,120 | +20 | +0.2% | 119,800 |
| 2019/07/01 | 8,150 | 8,180 | 8,020 | 8,100 | +50 | +0.6% | 154,300 |
| 2019/06/28 | 8,080 | 8,160 | 8,020 | 8,050 | -20 | -0.2% | 195,300 |
| 2019/06/27 | 8,010 | 8,090 | 8,010 | 8,070 | +70 | +0.9% | 117,700 |
| 2019/06/26 | 7,830 | 8,130 | 7,830 | 8,000 | +160 | +2% | 245,300 |
| 2019/06/25 | 8,370 | 8,370 | 7,820 | 7,840 | -140 | -1.8% | 443,600 |
| 2019/06/24 | 7,880 | 8,020 | 7,850 | 7,980 | +180 | +2.3% | 238,900 |
| 2019/06/21 | 8,080 | 8,130 | 7,660 | 7,800 | -290 | -3.6% | 361,600 |
| 2019/06/20 | 8,040 | 8,150 | 8,030 | 8,090 | +160 | +2% | 176,700 |
| 2019/06/19 | 7,940 | 7,970 | 7,830 | 7,930 | +90 | +1.1% | 146,700 |
| 2019/06/18 | 7,850 | 7,970 | 7,780 | 7,840 | +30 | +0.4% | 154,000 |
| 2019/06/17 | 7,920 | 7,980 | 7,790 | 7,810 | -130 | -1.6% | 179,500 |
| 2019/06/14 | 7,860 | 7,970 | 7,730 | 7,940 | +20 | +0.3% | 180,500 |
| 2019/06/13 | 8,040 | 8,070 | 7,880 | 7,920 | -150 | -1.9% | 146,200 |
| 2019/06/12 | 8,100 | 8,170 | 8,050 | 8,070 | -150 | -1.8% | 128,700 |
| 2019/06/11 | 8,160 | 8,250 | 8,080 | 8,220 | +40 | +0.5% | 105,600 |
| 2019/06/10 | 8,250 | 8,300 | 8,160 | 8,180 | -60 | -0.7% | 133,700 |
| 2019/06/07 | 8,290 | 8,330 | 8,180 | 8,240 | -20 | -0.2% | 80,500 |
| 2019/06/06 | 8,350 | 8,390 | 8,240 | 8,260 | -170 | -2% | 105,300 |
| 2019/06/05 | 8,440 | 8,500 | 8,350 | 8,430 | +90 | +1.1% | 120,700 |
| 2019/06/04 | 8,280 | 8,360 | 8,210 | 8,340 | +110 | +1.3% | 97,200 |
| 2019/06/03 | 8,200 | 8,290 | 8,180 | 8,230 | -70 | -0.8% | 93,500 |
| 2019/05/31 | 8,330 | 8,390 | 8,240 | 8,300 | -60 | -0.7% | 131,700 |
| 2019/05/30 | 8,140 | 8,360 | 8,140 | 8,360 | +70 | +0.8% | 156,900 |
| 2019/05/29 | 8,240 | 8,360 | 8,220 | 8,290 | -30 | -0.4% | 129,700 |
| 2019/05/28 | 8,170 | 8,380 | 8,160 | 8,320 | +100 | +1.2% | 253,600 |
| 2019/05/27 | 8,280 | 8,300 | 8,100 | 8,220 | -90 | -1.1% | 192,000 |
| 2019/05/24 | 7,890 | 8,420 | 7,810 | 8,310 | +290 | +3.6% | 441,200 |
| 2019/05/23 | 7,990 | 8,160 | 7,950 | 8,020 | +120 | +1.5% | 307,300 |
| 2019/05/22 | 7,770 | 7,940 | 7,760 | 7,900 | +190 | +2.5% | 214,300 |
| 2019/05/21 | 7,770 | 7,780 | 7,640 | 7,710 | -70 | -0.9% | 99,300 |
| 2019/05/20 | 7,920 | 7,930 | 7,710 | 7,780 | ±0 | ±0% | 105,900 |
| 2019/05/17 | 7,690 | 7,800 | 7,590 | 7,780 | +90 | +1.2% | 162,800 |
| 2019/05/16 | 7,730 | 7,780 | 7,640 | 7,690 | -20 | -0.3% | 111,700 |
| 2019/05/15 | 7,720 | 7,780 | 7,660 | 7,710 | +10 | +0.1% | 132,500 |
| 2019/05/14 | 7,650 | 7,750 | 7,550 | 7,700 | -140 | -1.8% | 181,100 |
| 2019/05/13 | 7,910 | 7,970 | 7,750 | 7,840 | -200 | -2.5% | 316,000 |
| 2019/05/10 | 8,000 | 8,150 | 8,000 | 8,040 | ±0 | ±0% | 141,200 |
| 2019/05/09 | 8,100 | 8,120 | 7,970 | 8,040 | -100 | -1.2% | 185,600 |
| 2019/05/08 | 8,150 | 8,190 | 8,070 | 8,140 | -50 | -0.6% | 201,200 |
| 2019/05/07 | 8,350 | 8,390 | 8,110 | 8,190 | -100 | -1.2% | 185,400 |
| 2019/04/26 | 8,360 | 8,360 | 8,250 | 8,290 | -120 | -1.4% | 137,700 |
| 2019/04/25 | 8,410 | 8,450 | 8,350 | 8,410 | +50 | +0.6% | 113,200 |
| 2019/04/24 | 8,490 | 8,520 | 8,300 | 8,360 | -140 | -1.6% | 282,200 |
| 2019/04/23 | 8,430 | 8,530 | 8,430 | 8,500 | -30 | -0.4% | 167,700 |
| 2019/04/22 | 8,550 | 8,570 | 8,430 | 8,530 | -20 | -0.2% | 183,800 |
| 2019/04/19 | 8,690 | 8,750 | 8,520 | 8,550 | -160 | -1.8% | 183,300 |
| 2019/04/18 | 8,880 | 8,930 | 8,700 | 8,710 | -220 | -2.5% | 152,600 |
1501～
1550
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
