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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 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 |
| 2011/10/21 | 8,180 | 8,180 | 8,030 | 8,080 | -100 | -1.2% | 114,600 |
| 2011/10/20 | 8,020 | 8,200 | 8,010 | 8,180 | +300 | +3.8% | 268,500 |
| 2011/10/19 | 7,810 | 7,900 | 7,780 | 7,880 | +80 | +1% | 84,800 |
| 2011/10/18 | 7,810 | 7,930 | 7,780 | 7,800 | ±0 | ±0% | 104,700 |
| 2011/10/17 | 8,010 | 8,050 | 7,780 | 7,800 | -170 | -2.1% | 162,800 |
| 2011/10/14 | 7,920 | 8,000 | 7,870 | 7,970 | +20 | +0.3% | 109,100 |
| 2011/10/13 | 7,940 | 7,990 | 7,920 | 7,950 | -50 | -0.6% | 91,000 |
| 2011/10/12 | 7,950 | 8,020 | 7,940 | 8,000 | +20 | +0.3% | 86,500 |
| 2011/10/11 | 8,130 | 8,140 | 7,970 | 7,980 | ±0 | ±0% | 229,400 |
| 2011/10/07 | 8,080 | 8,150 | 7,980 | 7,980 | -170 | -2.1% | 130,400 |
| 2011/10/06 | 8,110 | 8,250 | 8,100 | 8,150 | -70 | -0.9% | 123,300 |
| 2011/10/05 | 8,240 | 8,300 | 8,040 | 8,220 | -120 | -1.4% | 174,200 |
| 2011/10/04 | 8,300 | 8,400 | 8,250 | 8,340 | +10 | +0.1% | 171,500 |
| 2011/10/03 | 8,200 | 8,340 | 8,190 | 8,330 | +170 | +2.1% | 174,300 |
| 2011/09/30 | 8,190 | 8,200 | 8,050 | 8,160 | +40 | +0.5% | 177,600 |
3351～
3400
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
