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 |
|---|---|---|---|---|---|---|---|
| 2011/03/10 | 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 |
| 2011/01/04 | 7,560 | 7,590 | 7,540 | 7,560 | +30 | +0.4% | 85,200 |
| 2010/12/30 | 7,610 | 7,610 | 7,530 | 7,530 | -110 | -1.4% | 155,300 |
| 2010/12/29 | 7,570 | 7,650 | 7,570 | 7,640 | +120 | +1.6% | 137,900 |
| 2010/12/28 | 7,530 | 7,610 | 7,510 | 7,520 | -10 | -0.1% | 196,800 |
| 2010/12/27 | 7,480 | 7,570 | 7,480 | 7,530 | -20 | -0.3% | 174,000 |
3451～
3500
件表示中 / 3681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 | 955,700円 | +3.9% | +2.3% | 2.15% | 16.39倍 | 1.40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 | 258,600円 | +2.7% | +1.2% | 1.62% | 19.88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 | 605,000円 | +1.7% | +2.3% | 0.93% | 26.37倍 | 3.18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 | 843,500円 | +7.5% | +0.3% | 0.77% | 27.29倍 | 2.75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 | 296,200円 | +10.9% | +3.9% | 0.68% | 45.53倍 | 3.89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
