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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 14,050 | 14,230 | 14,030 | 14,200 | +30 | +0.2% | 222,900 |
| 2017/06/14 | 14,050 | 14,230 | 14,050 | 14,170 | +120 | +0.9% | 236,900 |
| 2017/06/13 | 14,080 | 14,180 | 14,030 | 14,050 | +100 | +0.7% | 162,400 |
| 2017/06/12 | 13,850 | 14,000 | 13,720 | 13,950 | +90 | +0.6% | 164,200 |
| 2017/06/09 | 14,000 | 14,010 | 13,860 | 13,860 | -190 | -1.4% | 238,900 |
| 2017/06/08 | 14,370 | 14,370 | 14,040 | 14,050 | -270 | -1.9% | 255,400 |
| 2017/06/07 | 14,210 | 14,330 | 14,180 | 14,320 | +140 | +1% | 246,800 |
| 2017/06/06 | 14,360 | 14,390 | 14,160 | 14,180 | -130 | -0.9% | 206,800 |
| 2017/06/05 | 14,250 | 14,350 | 14,180 | 14,310 | +90 | +0.6% | 187,900 |
| 2017/06/02 | 14,270 | 14,270 | 14,160 | 14,220 | -10 | -0.1% | 242,800 |
| 2017/06/01 | 14,250 | 14,310 | 14,190 | 14,230 | +10 | +0.1% | 236,300 |
| 2017/05/31 | 14,240 | 14,250 | 14,120 | 14,220 | -20 | -0.1% | 284,600 |
| 2017/05/30 | 14,240 | 14,280 | 14,180 | 14,240 | ±0 | ±0% | 160,700 |
| 2017/05/29 | 14,350 | 14,380 | 14,230 | 14,240 | -30 | -0.2% | 167,100 |
| 2017/05/26 | 14,240 | 14,360 | 14,210 | 14,270 | +80 | +0.6% | 333,000 |
| 2017/05/25 | 14,320 | 14,330 | 14,160 | 14,190 | -120 | -0.8% | 517,700 |
| 2017/05/24 | 14,350 | 14,600 | 14,210 | 14,310 | -1,540 | -9.7% | 1,249,100 |
| 2017/05/23 | 16,000 | 16,070 | 15,840 | 15,850 | -240 | -1.5% | 150,200 |
| 2017/05/22 | 15,990 | 16,100 | 15,900 | 16,090 | +110 | +0.7% | 153,300 |
| 2017/05/19 | 15,950 | 16,090 | 15,930 | 15,980 | -120 | -0.7% | 117,000 |
| 2017/05/18 | 16,040 | 16,160 | 15,990 | 16,100 | ±0 | ±0% | 119,700 |
| 2017/05/17 | 15,940 | 16,100 | 15,930 | 16,100 | +120 | +0.8% | 114,700 |
| 2017/05/16 | 16,050 | 16,120 | 15,930 | 15,980 | -60 | -0.4% | 168,100 |
| 2017/05/15 | 15,750 | 16,040 | 15,720 | 16,040 | +140 | +0.9% | 142,900 |
| 2017/05/12 | 15,770 | 15,920 | 15,760 | 15,900 | ±0 | ±0% | 169,900 |
| 2017/05/11 | 15,800 | 15,960 | 15,750 | 15,900 | +80 | +0.5% | 218,000 |
| 2017/05/10 | 15,600 | 15,860 | 15,520 | 15,820 | +360 | +2.3% | 237,800 |
| 2017/05/09 | 15,520 | 15,550 | 15,330 | 15,460 | +60 | +0.4% | 173,300 |
| 2017/05/08 | 15,170 | 15,420 | 15,140 | 15,400 | +380 | +2.5% | 233,000 |
| 2017/05/02 | 15,170 | 15,180 | 14,970 | 15,020 | -100 | -0.7% | 146,000 |
| 2017/05/01 | 15,110 | 15,210 | 15,070 | 15,120 | -140 | -0.9% | 89,800 |
| 2017/04/28 | 15,320 | 15,330 | 15,210 | 15,260 | -50 | -0.3% | 92,600 |
| 2017/04/27 | 15,230 | 15,360 | 15,210 | 15,310 | +80 | +0.5% | 171,000 |
| 2017/04/26 | 15,310 | 15,340 | 15,130 | 15,230 | -140 | -0.9% | 249,700 |
| 2017/04/25 | 15,410 | 15,420 | 15,300 | 15,370 | -70 | -0.5% | 192,000 |
| 2017/04/24 | 15,700 | 15,710 | 15,300 | 15,440 | -260 | -1.7% | 255,600 |
| 2017/04/21 | 15,590 | 15,720 | 15,550 | 15,700 | +150 | +1% | 219,400 |
| 2017/04/20 | 15,420 | 15,680 | 15,420 | 15,550 | +130 | +0.8% | 233,600 |
| 2017/04/19 | 15,210 | 15,470 | 15,180 | 15,420 | +160 | +1% | 205,500 |
| 2017/04/18 | 15,410 | 15,430 | 15,250 | 15,260 | +60 | +0.4% | 185,900 |
| 2017/04/17 | 14,920 | 15,210 | 14,830 | 15,200 | -100 | -0.7% | 205,200 |
| 2017/04/14 | 15,430 | 15,530 | 15,270 | 15,300 | -230 | -1.5% | 107,400 |
| 2017/04/13 | 15,550 | 15,680 | 15,410 | 15,530 | -60 | -0.4% | 196,200 |
| 2017/04/12 | 15,350 | 15,600 | 15,200 | 15,590 | +110 | +0.7% | 266,200 |
| 2017/04/11 | 15,570 | 15,620 | 15,430 | 15,480 | -70 | -0.5% | 119,400 |
| 2017/04/10 | 15,550 | 15,600 | 15,370 | 15,550 | +90 | +0.6% | 209,700 |
| 2017/04/07 | 15,590 | 15,600 | 15,280 | 15,460 | -20 | -0.1% | 269,100 |
| 2017/04/06 | 15,680 | 15,690 | 15,380 | 15,480 | -180 | -1.1% | 268,700 |
| 2017/04/05 | 15,370 | 15,730 | 15,310 | 15,660 | +460 | +3% | 419,600 |
| 2017/04/04 | 15,000 | 15,810 | 14,960 | 15,200 | +360 | +2.4% | 660,900 |
2001～
2050
件表示中 / 3768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 | 1,074,000円 | +3.9% | +2.3% | 1.91% | 18.42倍 | 1.58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 | 256,000円 | +0.3% | -16.0% | 2.34% | 15.21倍 | 1.52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 | 659,000円 | +1.7% | +4.5% | 0.85% | 28.27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 | 400,900円 | +14.5% | +20.3% | 0.87% | 16.41倍 | 2.89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 | 945,900円 | +4.5% | +0.1% | 0.79% | 24.18倍 | 2.91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
