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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 7,920 | 8,150 | 7,920 | 8,120 | +200 | +2.5% | 174,000 |
| 2011/09/28 | 7,830 | 7,990 | 7,830 | 7,920 | -30 | -0.4% | 160,300 |
| 2011/09/27 | 7,800 | 7,950 | 7,800 | 7,950 | +150 | +1.9% | 106,400 |
| 2011/09/26 | 7,700 | 7,880 | 7,680 | 7,800 | +50 | +0.6% | 150,600 |
| 2011/09/22 | 7,700 | 7,800 | 7,690 | 7,750 | +90 | +1.2% | 106,800 |
| 2011/09/21 | 7,720 | 7,750 | 7,620 | 7,660 | -70 | -0.9% | 128,800 |
| 2011/09/20 | 7,810 | 7,840 | 7,650 | 7,730 | -230 | -2.9% | 154,600 |
| 2011/09/16 | 7,900 | 7,960 | 7,860 | 7,960 | +100 | +1.3% | 84,200 |
| 2011/09/15 | 7,760 | 7,890 | 7,710 | 7,860 | +190 | +2.5% | 98,700 |
| 2011/09/14 | 7,650 | 7,820 | 7,640 | 7,670 | ±0 | ±0% | 110,800 |
| 2011/09/13 | 7,620 | 7,720 | 7,560 | 7,670 | +60 | +0.8% | 96,800 |
| 2011/09/12 | 7,600 | 7,690 | 7,570 | 7,610 | -130 | -1.7% | 48,400 |
| 2011/09/09 | 7,690 | 7,770 | 7,670 | 7,740 | +70 | +0.9% | 81,000 |
| 2011/09/08 | 7,630 | 7,690 | 7,620 | 7,670 | +170 | +2.3% | 62,300 |
| 2011/09/07 | 7,540 | 7,540 | 7,460 | 7,500 | +20 | +0.3% | 45,000 |
| 2011/09/06 | 7,520 | 7,550 | 7,470 | 7,480 | -30 | -0.4% | 49,600 |
| 2011/09/05 | 7,410 | 7,520 | 7,410 | 7,510 | ±0 | ±0% | 43,200 |
| 2011/09/02 | 7,630 | 7,630 | 7,510 | 7,510 | -130 | -1.7% | 76,000 |
| 2011/09/01 | 7,690 | 7,690 | 7,590 | 7,640 | +40 | +0.5% | 67,900 |
| 2011/08/31 | 7,570 | 7,600 | 7,500 | 7,600 | +60 | +0.8% | 83,000 |
| 2011/08/30 | 7,530 | 7,580 | 7,480 | 7,540 | +80 | +1.1% | 91,800 |
| 2011/08/29 | 7,460 | 7,550 | 7,390 | 7,460 | +40 | +0.5% | 50,800 |
| 2011/08/26 | 7,410 | 7,490 | 7,380 | 7,420 | +50 | +0.7% | 64,500 |
| 2011/08/25 | 7,430 | 7,500 | 7,360 | 7,370 | -20 | -0.3% | 119,100 |
| 2011/08/24 | 7,430 | 7,480 | 7,320 | 7,390 | +40 | +0.5% | 148,400 |
| 2011/08/23 | 7,380 | 7,470 | 7,330 | 7,350 | -10 | -0.1% | 196,200 |
| 2011/08/22 | 7,380 | 7,450 | 7,280 | 7,360 | -100 | -1.3% | 103,800 |
| 2011/08/19 | 7,440 | 7,540 | 7,430 | 7,460 | -80 | -1.1% | 127,800 |
| 2011/08/18 | 7,670 | 7,670 | 7,490 | 7,540 | -140 | -1.8% | 147,500 |
| 2011/08/17 | 7,650 | 7,710 | 7,600 | 7,680 | +50 | +0.7% | 139,400 |
| 2011/08/16 | 7,740 | 7,750 | 7,620 | 7,630 | -100 | -1.3% | 155,600 |
| 2011/08/15 | 7,690 | 7,730 | 7,550 | 7,730 | +120 | +1.6% | 125,900 |
| 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 |
3401～
3450
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
