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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 6,580 | 6,810 | 6,540 | 6,720 | -100 | -1.5% | 236,700 |
| 2011/03/16 | 6,680 | 6,850 | 6,530 | 6,820 | +620 | +10% | 225,300 |
| 2011/03/15 | 6,940 | 7,060 | 5,680 | 6,200 | -980 | -13.6% | 273,600 |
| 2011/03/14 | 7,280 | 7,520 | 7,100 | 7,180 | -700 | -8.9% | 198,500 |
| 2011/03/11 | 8,010 | 8,020 | 7,880 | 7,880 | -100 | -1.3% | 185,100 |
| 2011/03/10 | 8,050 | 8,050 | 7,910 | 7,980 | -40 | -0.5% | 140,800 |
| 2011/03/09 | 7,950 | 8,060 | 7,910 | 8,020 | +110 | +1.4% | 150,100 |
| 2011/03/08 | 7,830 | 7,940 | 7,820 | 7,910 | +140 | +1.8% | 146,200 |
| 2011/03/07 | 7,910 | 7,910 | 7,750 | 7,770 | -140 | -1.8% | 97,500 |
| 2011/03/04 | 7,950 | 7,970 | 7,900 | 7,910 | +30 | +0.4% | 65,500 |
| 2011/03/03 | 7,850 | 7,890 | 7,780 | 7,880 | +40 | +0.5% | 76,000 |
| 2011/03/02 | 7,950 | 7,950 | 7,830 | 7,840 | -200 | -2.5% | 95,300 |
| 2011/03/01 | 7,950 | 8,070 | 7,930 | 8,040 | +140 | +1.8% | 235,000 |
| 2011/02/28 | 7,880 | 7,930 | 7,790 | 7,900 | +70 | +0.9% | 135,300 |
| 2011/02/25 | 7,830 | 7,850 | 7,780 | 7,830 | +50 | +0.6% | 106,000 |
| 2011/02/24 | 7,880 | 7,940 | 7,760 | 7,780 | -20 | -0.3% | 277,500 |
| 2011/02/23 | 7,780 | 7,870 | 7,710 | 7,800 | -30 | -0.4% | 293,000 |
| 2011/02/22 | 7,720 | 7,870 | 7,650 | 7,830 | +120 | +1.6% | 441,300 |
| 2011/02/21 | 7,640 | 7,740 | 7,610 | 7,710 | +130 | +1.7% | 275,500 |
| 2011/02/18 | 7,540 | 7,590 | 7,520 | 7,580 | +90 | +1.2% | 124,900 |
| 2011/02/17 | 7,400 | 7,520 | 7,400 | 7,490 | +90 | +1.2% | 129,100 |
| 2011/02/16 | 7,470 | 7,500 | 7,380 | 7,400 | -90 | -1.2% | 228,100 |
| 2011/02/15 | 7,490 | 7,520 | 7,470 | 7,490 | -10 | -0.1% | 192,000 |
| 2011/02/14 | 7,500 | 7,510 | 7,470 | 7,500 | -10 | -0.1% | 121,400 |
| 2011/02/10 | 7,450 | 7,530 | 7,410 | 7,510 | +60 | +0.8% | 133,800 |
| 2011/02/09 | 7,480 | 7,500 | 7,450 | 7,450 | -40 | -0.5% | 81,700 |
| 2011/02/08 | 7,470 | 7,500 | 7,470 | 7,490 | +20 | +0.3% | 50,000 |
| 2011/02/07 | 7,390 | 7,470 | 7,350 | 7,470 | +80 | +1.1% | 133,800 |
| 2011/02/04 | 7,390 | 7,410 | 7,330 | 7,390 | +60 | +0.8% | 93,800 |
| 2011/02/03 | 7,340 | 7,360 | 7,300 | 7,330 | +30 | +0.4% | 161,400 |
| 2011/02/02 | 7,340 | 7,340 | 7,270 | 7,300 | +30 | +0.4% | 200,700 |
| 2011/02/01 | 7,350 | 7,360 | 7,230 | 7,270 | -80 | -1.1% | 200,700 |
| 2011/01/31 | 7,410 | 7,410 | 7,330 | 7,350 | -80 | -1.1% | 128,800 |
| 2011/01/28 | 7,580 | 7,580 | 7,430 | 7,430 | -150 | -2% | 188,700 |
| 2011/01/27 | 7,580 | 7,610 | 7,550 | 7,580 | ±0 | ±0% | 81,200 |
| 2011/01/26 | 7,580 | 7,590 | 7,550 | 7,580 | ±0 | ±0% | 43,900 |
| 2011/01/25 | 7,530 | 7,600 | 7,490 | 7,580 | +80 | +1.1% | 138,200 |
| 2011/01/24 | 7,520 | 7,530 | 7,450 | 7,500 | -10 | -0.1% | 108,000 |
| 2011/01/21 | 7,570 | 7,590 | 7,500 | 7,510 | -60 | -0.8% | 121,400 |
| 2011/01/20 | 7,600 | 7,610 | 7,560 | 7,570 | -30 | -0.4% | 60,700 |
| 2011/01/19 | 7,580 | 7,600 | 7,520 | 7,600 | +50 | +0.7% | 88,600 |
| 2011/01/18 | 7,580 | 7,580 | 7,540 | 7,550 | -30 | -0.4% | 80,000 |
| 2011/01/17 | 7,560 | 7,600 | 7,550 | 7,580 | +40 | +0.5% | 63,300 |
| 2011/01/14 | 7,620 | 7,630 | 7,510 | 7,540 | -70 | -0.9% | 162,900 |
| 2011/01/13 | 7,630 | 7,630 | 7,570 | 7,610 | +10 | +0.1% | 73,400 |
| 2011/01/12 | 7,630 | 7,640 | 7,560 | 7,600 | ±0 | ±0% | 138,400 |
| 2011/01/11 | 7,550 | 7,600 | 7,510 | 7,600 | +60 | +0.8% | 126,500 |
| 2011/01/07 | 7,520 | 7,570 | 7,520 | 7,540 | -20 | -0.3% | 150,000 |
| 2011/01/06 | 7,530 | 7,580 | 7,490 | 7,560 | +50 | +0.7% | 190,300 |
| 2011/01/05 | 7,570 | 7,580 | 7,480 | 7,510 | -50 | -0.7% | 161,800 |
3351～
3400
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
