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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 7,870 | 7,870 | 7,790 | 7,830 | -30 | -0.4% | 79,800 |
| 2010/08/03 | 7,800 | 7,890 | 7,790 | 7,860 | +70 | +0.9% | 80,000 |
| 2010/08/02 | 7,840 | 7,900 | 7,770 | 7,790 | -40 | -0.5% | 58,700 |
| 2010/07/30 | 8,010 | 8,010 | 7,800 | 7,830 | -170 | -2.1% | 137,800 |
| 2010/07/29 | 8,110 | 8,110 | 8,000 | 8,000 | -120 | -1.5% | 79,700 |
| 2010/07/28 | 8,120 | 8,130 | 8,000 | 8,120 | +70 | +0.9% | 71,100 |
| 2010/07/27 | 7,970 | 8,070 | 7,940 | 8,050 | +80 | +1% | 68,200 |
| 2010/07/26 | 8,050 | 8,050 | 7,970 | 7,970 | -90 | -1.1% | 113,700 |
| 2010/07/23 | 8,060 | 8,100 | 7,980 | 8,060 | +80 | +1% | 91,500 |
| 2010/07/22 | 8,050 | 8,080 | 7,960 | 7,980 | -80 | -1% | 107,800 |
| 2010/07/21 | 8,100 | 8,140 | 8,050 | 8,060 | -40 | -0.5% | 65,300 |
| 2010/07/20 | 7,990 | 8,140 | 7,970 | 8,100 | +60 | +0.7% | 83,200 |
| 2010/07/16 | 8,130 | 8,250 | 8,010 | 8,040 | -150 | -1.8% | 138,200 |
| 2010/07/15 | 8,380 | 8,420 | 8,080 | 8,190 | -310 | -3.6% | 190,500 |
| 2010/07/14 | 8,420 | 8,530 | 8,370 | 8,500 | +140 | +1.7% | 158,200 |
| 2010/07/13 | 8,110 | 8,420 | 8,110 | 8,360 | +240 | +3% | 253,800 |
| 2010/07/12 | 8,280 | 8,280 | 8,110 | 8,120 | -170 | -2.1% | 61,700 |
| 2010/07/09 | 8,180 | 8,310 | 8,110 | 8,290 | +90 | +1.1% | 128,100 |
| 2010/07/08 | 8,310 | 8,320 | 8,180 | 8,200 | ±0 | ±0% | 63,300 |
| 2010/07/07 | 8,220 | 8,220 | 8,150 | 8,200 | +10 | +0.1% | 98,500 |
| 2010/07/06 | 8,130 | 8,200 | 8,050 | 8,190 | +60 | +0.7% | 79,500 |
| 2010/07/05 | 7,970 | 8,130 | 7,960 | 8,130 | +150 | +1.9% | 71,500 |
| 2010/07/02 | 8,020 | 8,020 | 7,940 | 7,980 | ±0 | ±0% | 65,000 |
| 2010/07/01 | 8,050 | 8,250 | 7,960 | 7,980 | -60 | -0.7% | 191,000 |
| 2010/06/30 | 8,020 | 8,150 | 7,930 | 8,040 | -130 | -1.6% | 134,500 |
| 2010/06/29 | 8,140 | 8,230 | 8,100 | 8,170 | -10 | -0.1% | 105,000 |
| 2010/06/28 | 8,260 | 8,320 | 8,170 | 8,180 | -150 | -1.8% | 104,000 |
| 2010/06/25 | 8,310 | 8,390 | 8,300 | 8,330 | +30 | +0.4% | 155,900 |
| 2010/06/24 | 8,230 | 8,480 | 8,220 | 8,300 | +160 | +2% | 207,000 |
| 2010/06/23 | 8,240 | 8,260 | 8,140 | 8,140 | -140 | -1.7% | 68,300 |
| 2010/06/22 | 8,330 | 8,350 | 8,240 | 8,280 | -120 | -1.4% | 73,100 |
| 2010/06/21 | 8,190 | 8,420 | 8,180 | 8,400 | +260 | +3.2% | 178,000 |
| 2010/06/18 | 8,140 | 8,160 | 8,050 | 8,140 | +40 | +0.5% | 83,800 |
| 2010/06/17 | 8,130 | 8,240 | 8,080 | 8,100 | -120 | -1.5% | 106,800 |
| 2010/06/16 | 8,100 | 8,340 | 8,080 | 8,220 | +230 | +2.9% | 211,700 |
| 2010/06/15 | 8,090 | 8,090 | 7,960 | 7,990 | -170 | -2.1% | 151,700 |
| 2010/06/14 | 8,130 | 8,190 | 8,020 | 8,160 | +30 | +0.4% | 83,900 |
| 2010/06/11 | 8,000 | 8,160 | 7,960 | 8,130 | +160 | +2% | 114,500 |
| 2010/06/10 | 7,940 | 8,050 | 7,920 | 7,970 | +20 | +0.3% | 82,900 |
| 2010/06/09 | 8,070 | 8,100 | 7,920 | 7,950 | -200 | -2.5% | 150,300 |
| 2010/06/08 | 8,080 | 8,190 | 8,060 | 8,150 | +70 | +0.9% | 67,000 |
| 2010/06/07 | 8,260 | 8,260 | 8,060 | 8,080 | -320 | -3.8% | 87,100 |
| 2010/06/04 | 8,330 | 8,450 | 8,260 | 8,400 | +90 | +1.1% | 111,200 |
| 2010/06/03 | 8,300 | 8,380 | 8,260 | 8,310 | +160 | +2% | 78,100 |
| 2010/06/02 | 8,250 | 8,320 | 8,140 | 8,150 | -200 | -2.4% | 85,400 |
| 2010/06/01 | 8,310 | 8,390 | 8,280 | 8,350 | +70 | +0.8% | 64,600 |
| 2010/05/31 | 8,230 | 8,340 | 8,230 | 8,280 | +20 | +0.2% | 84,400 |
| 2010/05/28 | 8,230 | 8,340 | 8,180 | 8,260 | +90 | +1.1% | 175,500 |
| 2010/05/27 | 8,250 | 8,290 | 8,090 | 8,170 | -110 | -1.3% | 218,100 |
| 2010/05/26 | 8,440 | 8,500 | 8,280 | 8,280 | -90 | -1.1% | 260,500 |
3501～
3550
件表示中 / 3585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 | 788,700円 | +3.9% | +1.7% | 2.41% | 14.42倍 | 1.18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 | 618,000円 | +6.3% | +9.2% | 0.68% | 30.44倍 | 3.48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 | 305,900円 | +7.9% | +9.5% | 2.16% | 17.54倍 | 2.11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 | 685,000円 | +7.5% | +0.3% | 0.95% | 22.16倍 | 2.34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 | 223,700円 | +11.3% | +141.6% | 0.78% | 39.15倍 | 3.04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
