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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 9,180 | 9,260 | 9,120 | 9,140 | -170 | -1.8% | 136,500 |
| 2012/07/20 | 9,250 | 9,350 | 9,140 | 9,310 | -90 | -1% | 147,400 |
| 2012/07/19 | 9,490 | 9,540 | 9,350 | 9,400 | -70 | -0.7% | 103,500 |
| 2012/07/18 | 9,530 | 9,570 | 9,450 | 9,470 | -80 | -0.8% | 86,400 |
| 2012/07/17 | 9,440 | 9,580 | 9,420 | 9,550 | +150 | +1.6% | 112,200 |
| 2012/07/13 | 9,360 | 9,450 | 9,360 | 9,400 | -30 | -0.3% | 120,300 |
| 2012/07/12 | 9,360 | 9,450 | 9,360 | 9,430 | +70 | +0.7% | 109,300 |
| 2012/07/11 | 9,310 | 9,400 | 9,240 | 9,360 | +100 | +1.1% | 144,200 |
| 2012/07/10 | 9,240 | 9,370 | 9,240 | 9,260 | +10 | +0.1% | 76,500 |
| 2012/07/09 | 9,200 | 9,290 | 9,200 | 9,250 | -10 | -0.1% | 64,900 |
| 2012/07/06 | 9,230 | 9,320 | 9,190 | 9,260 | +20 | +0.2% | 73,600 |
| 2012/07/05 | 9,300 | 9,310 | 9,160 | 9,240 | -50 | -0.5% | 94,700 |
| 2012/07/04 | 9,260 | 9,320 | 9,250 | 9,290 | +40 | +0.4% | 87,600 |
| 2012/07/03 | 9,020 | 9,250 | 9,020 | 9,250 | +180 | +2% | 114,600 |
| 2012/07/02 | 9,360 | 9,370 | 8,990 | 9,070 | -140 | -1.5% | 223,500 |
| 2012/06/29 | 9,030 | 9,230 | 8,950 | 9,210 | +200 | +2.2% | 141,300 |
| 2012/06/28 | 8,820 | 9,020 | 8,820 | 9,010 | +230 | +2.6% | 134,500 |
| 2012/06/27 | 8,670 | 8,790 | 8,630 | 8,780 | +80 | +0.9% | 119,800 |
| 2012/06/26 | 8,630 | 8,760 | 8,590 | 8,700 | +120 | +1.4% | 184,900 |
| 2012/06/25 | 8,730 | 8,750 | 8,560 | 8,580 | ±0 | ±0% | 162,600 |
| 2012/06/22 | 8,720 | 8,720 | 8,460 | 8,580 | -200 | -2.3% | 226,600 |
| 2012/06/21 | 8,770 | 8,790 | 8,720 | 8,780 | -40 | -0.5% | 103,300 |
| 2012/06/20 | 8,670 | 8,840 | 8,670 | 8,820 | +220 | +2.6% | 111,300 |
| 2012/06/19 | 8,660 | 8,710 | 8,560 | 8,600 | -10 | -0.1% | 122,400 |
| 2012/06/18 | 8,630 | 8,680 | 8,570 | 8,610 | +70 | +0.8% | 87,000 |
| 2012/06/15 | 8,520 | 8,590 | 8,500 | 8,540 | -50 | -0.6% | 187,000 |
| 2012/06/14 | 8,650 | 8,750 | 8,550 | 8,590 | -90 | -1% | 170,000 |
| 2012/06/13 | 8,820 | 8,900 | 8,680 | 8,680 | -160 | -1.8% | 193,900 |
| 2012/06/12 | 8,900 | 8,940 | 8,810 | 8,840 | -120 | -1.3% | 55,200 |
| 2012/06/11 | 8,980 | 9,020 | 8,920 | 8,960 | +50 | +0.6% | 49,300 |
| 2012/06/08 | 9,040 | 9,040 | 8,870 | 8,910 | -100 | -1.1% | 119,300 |
| 2012/06/07 | 8,960 | 9,020 | 8,950 | 9,010 | +10 | +0.1% | 126,900 |
| 2012/06/06 | 8,970 | 9,050 | 8,910 | 9,000 | -20 | -0.2% | 149,200 |
| 2012/06/05 | 9,020 | 9,070 | 8,940 | 9,020 | ±0 | ±0% | 124,600 |
| 2012/06/04 | 8,820 | 9,020 | 8,810 | 9,020 | +50 | +0.6% | 125,000 |
| 2012/06/01 | 8,810 | 9,020 | 8,810 | 8,970 | +80 | +0.9% | 74,200 |
| 2012/05/31 | 8,930 | 8,950 | 8,830 | 8,890 | -100 | -1.1% | 119,100 |
| 2012/05/30 | 8,860 | 9,000 | 8,840 | 8,990 | +40 | +0.4% | 75,100 |
| 2012/05/29 | 8,930 | 8,970 | 8,850 | 8,950 | +50 | +0.6% | 65,000 |
| 2012/05/28 | 8,960 | 9,040 | 8,890 | 8,900 | -70 | -0.8% | 86,800 |
| 2012/05/25 | 8,790 | 9,060 | 8,740 | 8,970 | +170 | +1.9% | 140,000 |
| 2012/05/24 | 8,930 | 9,000 | 8,800 | 8,800 | -110 | -1.2% | 107,500 |
| 2012/05/23 | 8,950 | 8,950 | 8,860 | 8,910 | -100 | -1.1% | 129,700 |
| 2012/05/22 | 8,990 | 9,010 | 8,940 | 9,010 | +50 | +0.6% | 86,500 |
| 2012/05/21 | 9,050 | 9,090 | 8,920 | 8,960 | -200 | -2.2% | 150,600 |
| 2012/05/18 | 9,120 | 9,200 | 9,090 | 9,160 | +10 | +0.1% | 168,800 |
| 2012/05/17 | 9,140 | 9,190 | 9,080 | 9,150 | +70 | +0.8% | 157,900 |
| 2012/05/16 | 9,030 | 9,130 | 8,980 | 9,080 | -20 | -0.2% | 108,400 |
| 2012/05/15 | 9,000 | 9,140 | 8,970 | 9,100 | +60 | +0.7% | 109,700 |
| 2012/05/14 | 8,960 | 9,110 | 8,940 | 9,040 | +50 | +0.6% | 67,400 |
3201～
3250
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
