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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 7,430 | 7,490 | 7,419 | 7,460 | -54 | -0.7% | 393,200 |
| 2024/04/11 | 7,440 | 7,576 | 7,405 | 7,514 | -40 | -0.5% | 496,100 |
| 2024/04/10 | 7,590 | 7,649 | 7,521 | 7,554 | -47 | -0.6% | 584,100 |
| 2024/04/09 | 7,780 | 7,851 | 7,582 | 7,601 | -120 | -1.6% | 757,200 |
| 2024/04/08 | 7,655 | 7,721 | 7,560 | 7,721 | +24 | +0.3% | 689,600 |
| 2024/04/05 | 7,609 | 7,723 | 7,550 | 7,697 | -28 | -0.4% | 888,700 |
| 2024/04/04 | 7,750 | 7,814 | 7,682 | 7,725 | -16 | -0.2% | 976,300 |
| 2024/04/03 | 7,954 | 7,967 | 7,721 | 7,741 | -237 | -3% | 1,827,500 |
| 2024/04/02 | 7,850 | 7,998 | 7,720 | 7,978 | -622 | -7.2% | 2,761,200 |
| 2024/04/01 | 8,777 | 8,800 | 8,458 | 8,600 | -65 | -0.8% | 595,700 |
| 2024/03/29 | 8,618 | 8,719 | 8,587 | 8,665 | +47 | +0.5% | 286,000 |
| 2024/03/28 | 8,650 | 8,673 | 8,563 | 8,618 | -79 | -0.9% | 301,400 |
| 2024/03/27 | 8,676 | 8,776 | 8,615 | 8,697 | +41 | +0.5% | 463,900 |
| 2024/03/26 | 8,941 | 8,944 | 8,615 | 8,656 | -259 | -2.9% | 465,400 |
| 2024/03/25 | 8,933 | 9,053 | 8,915 | 8,915 | -142 | -1.6% | 222,100 |
| 2024/03/22 | 9,043 | 9,070 | 8,950 | 9,057 | -30 | -0.3% | 226,200 |
| 2024/03/21 | 9,126 | 9,235 | 9,071 | 9,087 | -2 | ±0% | 277,600 |
| 2024/03/19 | 8,965 | 9,164 | 8,940 | 9,089 | +126 | +1.4% | 458,500 |
| 2024/03/18 | 8,782 | 8,999 | 8,763 | 8,963 | +331 | +3.8% | 657,600 |
| 2024/03/15 | 8,720 | 8,737 | 8,589 | 8,632 | -38 | -0.4% | 227,300 |
| 2024/03/14 | 8,603 | 8,747 | 8,518 | 8,670 | +140 | +1.6% | 401,000 |
| 2024/03/13 | 8,565 | 8,625 | 8,388 | 8,530 | -51 | -0.6% | 257,900 |
| 2024/03/12 | 8,477 | 8,597 | 8,419 | 8,581 | +113 | +1.3% | 316,600 |
| 2024/03/11 | 8,535 | 8,621 | 8,340 | 8,468 | -97 | -1.1% | 320,600 |
| 2024/03/08 | 8,361 | 8,747 | 8,315 | 8,565 | +277 | +3.3% | 832,700 |
| 2024/03/07 | 7,888 | 8,292 | 7,880 | 8,288 | +283 | +3.5% | 534,400 |
| 2024/03/06 | 7,851 | 8,037 | 7,825 | 8,005 | +189 | +2.4% | 534,000 |
| 2024/03/05 | 7,916 | 7,919 | 7,811 | 7,816 | -99 | -1.3% | 187,500 |
| 2024/03/04 | 7,975 | 7,984 | 7,848 | 7,915 | -30 | -0.4% | 261,500 |
| 2024/03/01 | 7,968 | 8,021 | 7,912 | 7,945 | -26 | -0.3% | 197,500 |
| 2024/02/29 | 7,940 | 7,980 | 7,902 | 7,971 | +15 | +0.2% | 394,100 |
| 2024/02/28 | 7,888 | 7,997 | 7,836 | 7,956 | +142 | +1.8% | 435,800 |
| 2024/02/27 | 7,969 | 7,975 | 7,814 | 7,814 | -202 | -2.5% | 522,800 |
| 2024/02/26 | 8,073 | 8,100 | 7,892 | 8,016 | -207 | -2.5% | 552,200 |
| 2024/02/22 | 8,182 | 8,280 | 8,144 | 8,223 | +50 | +0.6% | 260,400 |
| 2024/02/21 | 8,100 | 8,177 | 8,062 | 8,173 | +16 | +0.2% | 316,500 |
| 2024/02/20 | 8,483 | 8,500 | 8,157 | 8,157 | -341 | -4% | 458,000 |
| 2024/02/19 | 8,390 | 8,557 | 8,380 | 8,498 | -8,422 | -49.8% | 553,500 |
| 2024/02/16 | 16,670 | 17,175 | 16,580 | 16,920 | +480 | +2.9% | 906,000 |
| 2024/02/15 | 16,370 | 16,510 | 16,335 | 16,440 | +20 | +0.1% | 278,700 |
| 2024/02/14 | 16,260 | 16,490 | 16,145 | 16,420 | +160 | +1% | 216,600 |
| 2024/02/13 | 16,175 | 16,275 | 16,055 | 16,260 | +110 | +0.7% | 206,700 |
| 2024/02/09 | 16,010 | 16,385 | 15,990 | 16,150 | +95 | +0.6% | 159,700 |
| 2024/02/08 | 16,080 | 16,135 | 15,870 | 16,055 | -70 | -0.4% | 197,000 |
| 2024/02/07 | 16,355 | 16,355 | 16,100 | 16,125 | -255 | -1.6% | 183,500 |
| 2024/02/06 | 16,545 | 16,570 | 16,355 | 16,380 | -165 | -1% | 176,900 |
| 2024/02/05 | 16,250 | 16,565 | 16,235 | 16,545 | +320 | +2% | 177,600 |
| 2024/02/02 | 16,300 | 16,335 | 16,145 | 16,225 | -45 | -0.3% | 135,500 |
| 2024/02/01 | 16,180 | 16,295 | 16,130 | 16,270 | +60 | +0.4% | 105,300 |
| 2024/01/31 | 16,210 | 16,260 | 16,140 | 16,210 | -25 | -0.2% | 129,400 |
151～
200
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
