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 |
|---|---|---|---|---|---|---|---|
| 2012/01/06 | 7,740 | 7,840 | 7,720 | 7,810 | +70 | +0.9% | 111,500 |
| 2012/01/05 | 7,830 | 7,870 | 7,740 | 7,740 | -160 | -2% | 119,300 |
| 2012/01/04 | 7,910 | 7,990 | 7,840 | 7,900 | +30 | +0.4% | 85,500 |
| 2011/12/30 | 7,840 | 7,880 | 7,820 | 7,870 | +70 | +0.9% | 67,300 |
| 2011/12/29 | 7,820 | 7,820 | 7,730 | 7,800 | -10 | -0.1% | 74,600 |
| 2011/12/28 | 7,800 | 7,860 | 7,780 | 7,810 | +60 | +0.8% | 105,900 |
| 2011/12/27 | 7,720 | 7,770 | 7,700 | 7,750 | +90 | +1.2% | 86,000 |
| 2011/12/26 | 7,680 | 7,690 | 7,650 | 7,660 | +40 | +0.5% | 81,900 |
| 2011/12/22 | 7,650 | 7,680 | 7,600 | 7,620 | -60 | -0.8% | 123,800 |
| 2011/12/21 | 7,700 | 7,750 | 7,640 | 7,680 | +50 | +0.7% | 163,100 |
| 2011/12/20 | 7,500 | 7,640 | 7,490 | 7,630 | +190 | +2.6% | 164,600 |
| 2011/12/19 | 7,390 | 7,480 | 7,350 | 7,440 | -40 | -0.5% | 77,200 |
| 2011/12/16 | 7,470 | 7,500 | 7,430 | 7,480 | +10 | +0.1% | 68,500 |
| 2011/12/15 | 7,510 | 7,550 | 7,460 | 7,470 | -80 | -1.1% | 91,700 |
| 2011/12/14 | 7,500 | 7,580 | 7,500 | 7,550 | +50 | +0.7% | 86,700 |
| 2011/12/13 | 7,430 | 7,500 | 7,430 | 7,500 | -50 | -0.7% | 122,500 |
| 2011/12/12 | 7,520 | 7,570 | 7,490 | 7,550 | +120 | +1.6% | 124,100 |
| 2011/12/09 | 7,370 | 7,490 | 7,370 | 7,430 | -30 | -0.4% | 134,600 |
| 2011/12/08 | 7,520 | 7,570 | 7,460 | 7,460 | -60 | -0.8% | 107,500 |
| 2011/12/07 | 7,490 | 7,540 | 7,430 | 7,520 | +130 | +1.8% | 133,500 |
| 2011/12/06 | 7,450 | 7,490 | 7,360 | 7,390 | -110 | -1.5% | 93,800 |
| 2011/12/05 | 7,500 | 7,550 | 7,460 | 7,500 | +180 | +2.5% | 90,100 |
| 2011/12/02 | 7,300 | 7,370 | 7,290 | 7,320 | +30 | +0.4% | 53,300 |
| 2011/12/01 | 7,370 | 7,390 | 7,250 | 7,290 | ±0 | ±0% | 87,300 |
| 2011/11/30 | 7,360 | 7,360 | 7,230 | 7,290 | -70 | -1% | 148,000 |
| 2011/11/29 | 7,390 | 7,390 | 7,330 | 7,360 | +40 | +0.5% | 72,800 |
| 2011/11/28 | 7,330 | 7,380 | 7,260 | 7,320 | +40 | +0.5% | 72,500 |
| 2011/11/25 | 7,370 | 7,440 | 7,270 | 7,280 | -150 | -2% | 114,300 |
| 2011/11/24 | 7,270 | 7,550 | 7,270 | 7,430 | +100 | +1.4% | 199,300 |
| 2011/11/22 | 7,390 | 7,400 | 7,280 | 7,330 | -40 | -0.5% | 70,400 |
| 2011/11/21 | 7,290 | 7,400 | 7,220 | 7,370 | +130 | +1.8% | 84,300 |
| 2011/11/18 | 7,350 | 7,430 | 7,240 | 7,240 | -100 | -1.4% | 191,800 |
| 2011/11/17 | 7,480 | 7,490 | 7,250 | 7,340 | -190 | -2.5% | 211,000 |
| 2011/11/16 | 7,600 | 7,600 | 7,500 | 7,530 | -100 | -1.3% | 123,300 |
| 2011/11/15 | 7,720 | 7,760 | 7,620 | 7,630 | -140 | -1.8% | 91,800 |
| 2011/11/14 | 7,800 | 7,810 | 7,750 | 7,770 | -60 | -0.8% | 69,000 |
| 2011/11/11 | 7,920 | 7,940 | 7,780 | 7,830 | -100 | -1.3% | 119,300 |
| 2011/11/10 | 7,900 | 7,950 | 7,850 | 7,930 | -70 | -0.9% | 88,400 |
| 2011/11/09 | 7,920 | 8,020 | 7,900 | 8,000 | +150 | +1.9% | 136,100 |
| 2011/11/08 | 7,880 | 7,920 | 7,830 | 7,850 | -30 | -0.4% | 65,800 |
| 2011/11/07 | 7,890 | 7,910 | 7,850 | 7,880 | +40 | +0.5% | 63,700 |
| 2011/11/04 | 7,960 | 7,960 | 7,800 | 7,840 | -60 | -0.8% | 112,100 |
| 2011/11/02 | 7,910 | 7,910 | 7,770 | 7,900 | ±0 | ±0% | 168,200 |
| 2011/11/01 | 7,880 | 7,920 | 7,820 | 7,900 | ±0 | ±0% | 116,100 |
| 2011/10/31 | 7,970 | 7,990 | 7,850 | 7,900 | -60 | -0.8% | 116,400 |
| 2011/10/28 | 8,000 | 8,020 | 7,890 | 7,960 | +90 | +1.1% | 224,100 |
| 2011/10/27 | 7,910 | 7,970 | 7,840 | 7,870 | +60 | +0.8% | 136,900 |
| 2011/10/26 | 7,900 | 7,900 | 7,790 | 7,810 | -150 | -1.9% | 126,300 |
| 2011/10/25 | 8,090 | 8,090 | 7,930 | 7,960 | -120 | -1.5% | 173,200 |
| 2011/10/24 | 8,000 | 8,130 | 8,000 | 8,080 | ±0 | ±0% | 152,700 |
3251～
3300
件表示中 / 3683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 | 985,400円 | +3.9% | +2.3% | 2.08% | 16.90倍 | 1.45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 |
| マツキヨココカラ | 259,100円 | +2.7% | +1.2% | 1.62% | 19.92倍 | 2.09倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| マクドナルド | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14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 | 872,500円 | +7.5% | +0.3% | 0.74% | 28.23倍 | 2.84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 |
| すかいＨＤ | 296,900円 | +10.9% | +3.9% | 0.67% | 45.64倍 | 3.90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
