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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 7,808 | 7,820 | 7,740 | 7,785 | -23 | -0.3% | 234,000 |
| 2024/10/24 | 7,779 | 7,840 | 7,701 | 7,808 | -41 | -0.5% | 304,700 |
| 2024/10/23 | 8,050 | 8,060 | 7,844 | 7,849 | -227 | -2.8% | 311,100 |
| 2024/10/22 | 8,155 | 8,183 | 8,076 | 8,076 | -249 | -3% | 385,600 |
| 2024/10/21 | 8,373 | 8,399 | 8,281 | 8,325 | -14 | -0.2% | 183,100 |
| 2024/10/18 | 8,427 | 8,479 | 8,316 | 8,339 | -25 | -0.3% | 202,900 |
| 2024/10/17 | 8,520 | 8,525 | 8,324 | 8,364 | -108 | -1.3% | 246,500 |
| 2024/10/16 | 8,500 | 8,566 | 8,456 | 8,472 | -6 | -0.1% | 155,800 |
| 2024/10/15 | 8,570 | 8,598 | 8,466 | 8,478 | -20 | -0.2% | 202,800 |
| 2024/10/11 | 8,472 | 8,561 | 8,420 | 8,498 | -62 | -0.7% | 295,300 |
| 2024/10/10 | 8,510 | 8,560 | 8,427 | 8,560 | +15 | +0.2% | 285,800 |
| 2024/10/09 | 8,353 | 8,545 | 8,349 | 8,545 | +249 | +3% | 340,100 |
| 2024/10/08 | 8,250 | 8,309 | 8,200 | 8,296 | -17 | -0.2% | 243,200 |
| 2024/10/07 | 8,306 | 8,360 | 8,193 | 8,313 | -27 | -0.3% | 257,300 |
| 2024/10/04 | 8,263 | 8,378 | 8,253 | 8,340 | +67 | +0.8% | 331,200 |
| 2024/10/03 | 8,269 | 8,323 | 8,182 | 8,273 | +134 | +1.6% | 364,700 |
| 2024/10/02 | 8,228 | 8,282 | 8,035 | 8,139 | -172 | -2.1% | 530,400 |
| 2024/10/01 | 8,124 | 8,315 | 8,043 | 8,311 | +487 | +6.2% | 943,300 |
| 2024/09/30 | 7,803 | 7,934 | 7,777 | 7,824 | -62 | -0.8% | 376,500 |
| 2024/09/27 | 7,861 | 7,938 | 7,849 | 7,886 | -18 | -0.2% | 268,400 |
| 2024/09/26 | 7,740 | 7,915 | 7,704 | 7,904 | +234 | +3.1% | 313,700 |
| 2024/09/25 | 7,732 | 7,744 | 7,620 | 7,670 | -108 | -1.4% | 329,700 |
| 2024/09/24 | 7,829 | 7,871 | 7,736 | 7,778 | -12 | -0.2% | 266,800 |
| 2024/09/20 | 7,895 | 7,915 | 7,728 | 7,790 | -100 | -1.3% | 381,400 |
| 2024/09/19 | 7,990 | 7,998 | 7,874 | 7,890 | -51 | -0.6% | 212,600 |
| 2024/09/18 | 7,925 | 7,961 | 7,892 | 7,941 | +2 | ±0% | 152,600 |
| 2024/09/17 | 7,899 | 7,949 | 7,858 | 7,939 | +51 | +0.6% | 209,100 |
| 2024/09/13 | 7,880 | 7,949 | 7,860 | 7,888 | -24 | -0.3% | 227,600 |
| 2024/09/12 | 7,880 | 7,955 | 7,816 | 7,912 | +154 | +2% | 160,100 |
| 2024/09/11 | 7,972 | 7,978 | 7,724 | 7,758 | -197 | -2.5% | 279,600 |
| 2024/09/10 | 7,874 | 8,000 | 7,826 | 7,955 | +171 | +2.2% | 281,600 |
| 2024/09/09 | 7,681 | 7,821 | 7,643 | 7,784 | +26 | +0.3% | 165,900 |
| 2024/09/06 | 7,898 | 7,947 | 7,739 | 7,758 | -62 | -0.8% | 193,700 |
| 2024/09/05 | 7,724 | 7,885 | 7,717 | 7,820 | +55 | +0.7% | 225,500 |
| 2024/09/04 | 7,775 | 7,859 | 7,722 | 7,765 | -63 | -0.8% | 234,400 |
| 2024/09/03 | 7,774 | 7,834 | 7,763 | 7,828 | +135 | +1.8% | 158,400 |
| 2024/09/02 | 7,711 | 7,740 | 7,653 | 7,693 | -87 | -1.1% | 181,400 |
| 2024/08/30 | 7,783 | 7,829 | 7,751 | 7,780 | -49 | -0.6% | 178,800 |
| 2024/08/29 | 7,850 | 7,909 | 7,785 | 7,829 | -93 | -1.2% | 202,300 |
| 2024/08/28 | 7,981 | 7,981 | 7,854 | 7,922 | -59 | -0.7% | 227,900 |
| 2024/08/27 | 7,990 | 8,050 | 7,952 | 7,981 | +48 | +0.6% | 361,400 |
| 2024/08/26 | 7,780 | 7,969 | 7,780 | 7,933 | +261 | +3.4% | 638,700 |
| 2024/08/23 | 7,643 | 7,699 | 7,610 | 7,672 | -29 | -0.4% | 128,800 |
| 2024/08/22 | 7,685 | 7,730 | 7,638 | 7,701 | +101 | +1.3% | 199,900 |
| 2024/08/21 | 7,504 | 7,643 | 7,504 | 7,600 | -54 | -0.7% | 186,900 |
| 2024/08/20 | 7,380 | 7,674 | 7,376 | 7,654 | +274 | +3.7% | 440,100 |
| 2024/08/19 | 7,361 | 7,490 | 7,293 | 7,380 | -37 | -0.5% | 256,200 |
| 2024/08/16 | 7,416 | 7,449 | 7,322 | 7,417 | +151 | +2.1% | 604,000 |
| 2024/08/15 | 7,200 | 7,335 | 7,199 | 7,266 | +118 | +1.7% | 298,000 |
| 2024/08/14 | 7,080 | 7,166 | 7,020 | 7,148 | +78 | +1.1% | 187,000 |
201～
250
件表示中 / 3767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 | 1,066,000円 | +3.9% | +2.3% | 1.92% | 18.28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 | 248,500円 | +0.3% | -16.0% | 2.41% | 14.76倍 | 1.47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 | 663,000円 | +1.7% | +4.5% | 0.84% | 28.44倍 | 3.35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 | 964,300円 | +4.5% | +0.1% | 0.78% | 24.65倍 | 2.97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 | 405,100円 | +14.5% | +20.3% | 0.86% | 16.59倍 | 2.92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
