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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 7,470 | 7,630 | 7,370 | 7,610 | +170 | +2.3% | 207,100 |
| 2011/08/11 | 7,220 | 7,490 | 7,220 | 7,440 | +50 | +0.7% | 135,800 |
| 2011/08/10 | 7,300 | 7,390 | 7,290 | 7,390 | +230 | +3.2% | 124,800 |
| 2011/08/09 | 7,040 | 7,160 | 7,000 | 7,160 | -50 | -0.7% | 122,400 |
| 2011/08/08 | 7,290 | 7,300 | 7,200 | 7,210 | -190 | -2.6% | 112,200 |
| 2011/08/05 | 7,410 | 7,470 | 7,390 | 7,400 | -240 | -3.1% | 119,500 |
| 2011/08/04 | 7,630 | 7,670 | 7,610 | 7,640 | -20 | -0.3% | 71,000 |
| 2011/08/03 | 7,700 | 7,730 | 7,620 | 7,660 | -60 | -0.8% | 72,600 |
| 2011/08/02 | 7,730 | 7,780 | 7,700 | 7,720 | -120 | -1.5% | 64,300 |
| 2011/08/01 | 7,770 | 7,890 | 7,760 | 7,840 | +60 | +0.8% | 51,800 |
| 2011/07/29 | 7,830 | 7,830 | 7,740 | 7,780 | +10 | +0.1% | 66,700 |
| 2011/07/28 | 7,880 | 7,890 | 7,770 | 7,770 | -210 | -2.6% | 107,600 |
| 2011/07/27 | 8,030 | 8,040 | 7,970 | 7,980 | -20 | -0.3% | 96,200 |
| 2011/07/26 | 8,040 | 8,040 | 7,970 | 8,000 | -70 | -0.9% | 122,300 |
| 2011/07/25 | 8,070 | 8,230 | 8,030 | 8,070 | +30 | +0.4% | 170,900 |
| 2011/07/22 | 8,000 | 8,040 | 7,960 | 8,040 | +120 | +1.5% | 84,800 |
| 2011/07/21 | 7,860 | 7,940 | 7,860 | 7,920 | +20 | +0.3% | 49,300 |
| 2011/07/20 | 8,010 | 8,010 | 7,850 | 7,900 | -100 | -1.3% | 98,900 |
| 2011/07/19 | 7,940 | 8,010 | 7,940 | 8,000 | +70 | +0.9% | 109,300 |
| 2011/07/15 | 7,950 | 7,990 | 7,910 | 7,930 | +10 | +0.1% | 77,400 |
| 2011/07/14 | 7,860 | 7,970 | 7,850 | 7,920 | +20 | +0.3% | 83,000 |
| 2011/07/13 | 7,900 | 7,980 | 7,880 | 7,900 | -30 | -0.4% | 99,500 |
| 2011/07/12 | 7,850 | 7,980 | 7,820 | 7,930 | -30 | -0.4% | 111,400 |
| 2011/07/11 | 7,710 | 7,960 | 7,710 | 7,960 | +250 | +3.2% | 170,500 |
| 2011/07/08 | 7,700 | 7,750 | 7,670 | 7,710 | +70 | +0.9% | 144,900 |
| 2011/07/07 | 7,670 | 7,690 | 7,620 | 7,640 | -80 | -1% | 119,700 |
| 2011/07/06 | 7,720 | 7,720 | 7,660 | 7,720 | +30 | +0.4% | 96,700 |
| 2011/07/05 | 7,640 | 7,720 | 7,630 | 7,690 | ±0 | ±0% | 106,800 |
| 2011/07/04 | 7,710 | 7,740 | 7,660 | 7,690 | +130 | +1.7% | 115,000 |
| 2011/07/01 | 7,710 | 7,760 | 7,520 | 7,560 | -100 | -1.3% | 169,000 |
| 2011/06/30 | 7,630 | 7,660 | 7,550 | 7,660 | +90 | +1.2% | 100,300 |
| 2011/06/29 | 7,500 | 7,570 | 7,470 | 7,570 | +80 | +1.1% | 81,000 |
| 2011/06/28 | 7,390 | 7,490 | 7,370 | 7,490 | +140 | +1.9% | 65,600 |
| 2011/06/27 | 7,430 | 7,430 | 7,350 | 7,350 | -40 | -0.5% | 60,000 |
| 2011/06/24 | 7,400 | 7,480 | 7,380 | 7,390 | -80 | -1.1% | 122,600 |
| 2011/06/23 | 7,440 | 7,520 | 7,410 | 7,470 | -60 | -0.8% | 56,100 |
| 2011/06/22 | 7,500 | 7,540 | 7,460 | 7,530 | +20 | +0.3% | 101,500 |
| 2011/06/21 | 7,470 | 7,520 | 7,420 | 7,510 | +180 | +2.5% | 121,000 |
| 2011/06/20 | 7,410 | 7,410 | 7,330 | 7,330 | -30 | -0.4% | 96,800 |
| 2011/06/17 | 7,460 | 7,470 | 7,340 | 7,360 | -50 | -0.7% | 141,100 |
| 2011/06/16 | 7,580 | 7,580 | 7,380 | 7,410 | -180 | -2.4% | 105,600 |
| 2011/06/15 | 7,680 | 7,680 | 7,560 | 7,590 | -30 | -0.4% | 67,000 |
| 2011/06/14 | 7,570 | 7,620 | 7,550 | 7,620 | +100 | +1.3% | 53,600 |
| 2011/06/13 | 7,450 | 7,540 | 7,420 | 7,520 | +10 | +0.1% | 78,100 |
| 2011/06/10 | 7,590 | 7,590 | 7,470 | 7,510 | ±0 | ±0% | 99,600 |
| 2011/06/09 | 7,500 | 7,520 | 7,420 | 7,510 | +30 | +0.4% | 97,900 |
| 2011/06/08 | 7,490 | 7,540 | 7,430 | 7,480 | -20 | -0.3% | 98,100 |
| 2011/06/07 | 7,420 | 7,550 | 7,380 | 7,500 | +110 | +1.5% | 152,500 |
| 2011/06/06 | 7,350 | 7,390 | 7,300 | 7,390 | +60 | +0.8% | 85,900 |
| 2011/06/03 | 7,450 | 7,520 | 7,320 | 7,330 | -130 | -1.7% | 90,900 |
3251～
3300
件表示中 / 3586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 | 796,900円 | +3.9% | +1.7% | 2.38% | 14.57倍 | 1.20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 | 615,000円 | +6.3% | +9.2% | 0.68% | 30.29倍 | 3.47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 | 304,400円 | +7.9% | +9.5% | 2.17% | 17.45倍 | 2.10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 | 691,100円 | +7.5% | +0.3% | 0.94% | 22.36倍 | 2.37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 | 224,000円 | +11.3% | +141.6% | 0.78% | 39.20倍 | 3.05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
