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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 7,570 | 7,570 | 7,450 | 7,490 | -70 | -0.9% | 57,600 |
| 2011/05/06 | 7,480 | 7,580 | 7,470 | 7,560 | -60 | -0.8% | 85,000 |
| 2011/05/02 | 7,580 | 7,670 | 7,550 | 7,620 | +50 | +0.7% | 141,700 |
| 2011/04/28 | 7,350 | 7,590 | 7,340 | 7,570 | +340 | +4.7% | 246,800 |
| 2011/04/27 | 7,180 | 7,240 | 7,120 | 7,230 | +60 | +0.8% | 117,300 |
| 2011/04/26 | 7,180 | 7,210 | 7,070 | 7,170 | ±0 | ±0% | 120,800 |
| 2011/04/25 | 7,200 | 7,280 | 7,150 | 7,170 | -30 | -0.4% | 109,200 |
| 2011/04/22 | 7,230 | 7,260 | 7,170 | 7,200 | -80 | -1.1% | 77,800 |
| 2011/04/21 | 7,340 | 7,340 | 7,240 | 7,280 | +10 | +0.1% | 70,800 |
| 2011/04/20 | 7,310 | 7,320 | 7,220 | 7,270 | +10 | +0.1% | 97,700 |
| 2011/04/19 | 7,220 | 7,280 | 7,190 | 7,260 | ±0 | ±0% | 131,000 |
| 2011/04/18 | 7,200 | 7,290 | 7,170 | 7,260 | +30 | +0.4% | 121,200 |
| 2011/04/15 | 7,220 | 7,260 | 7,190 | 7,230 | -50 | -0.7% | 86,400 |
| 2011/04/14 | 7,250 | 7,290 | 7,160 | 7,280 | -10 | -0.1% | 159,700 |
| 2011/04/13 | 7,240 | 7,340 | 7,200 | 7,290 | +30 | +0.4% | 104,500 |
| 2011/04/12 | 7,360 | 7,360 | 7,210 | 7,260 | -120 | -1.6% | 190,600 |
| 2011/04/11 | 7,380 | 7,470 | 7,320 | 7,380 | -60 | -0.8% | 162,400 |
| 2011/04/08 | 7,250 | 7,480 | 7,230 | 7,440 | +210 | +2.9% | 187,400 |
| 2011/04/07 | 7,320 | 7,320 | 7,170 | 7,230 | -10 | -0.1% | 180,200 |
| 2011/04/06 | 7,320 | 7,340 | 7,190 | 7,240 | -20 | -0.3% | 151,700 |
| 2011/04/05 | 7,250 | 7,340 | 7,180 | 7,260 | +90 | +1.3% | 240,400 |
| 2011/04/04 | 7,220 | 7,320 | 7,130 | 7,170 | -60 | -0.8% | 180,700 |
| 2011/04/01 | 7,480 | 7,570 | 7,230 | 7,230 | -100 | -1.4% | 325,300 |
| 2011/03/31 | 7,200 | 7,360 | 7,030 | 7,330 | +390 | +5.6% | 342,700 |
| 2011/03/30 | 6,840 | 6,980 | 6,750 | 6,940 | +180 | +2.7% | 161,900 |
| 2011/03/29 | 6,760 | 6,810 | 6,630 | 6,760 | +30 | +0.4% | 85,800 |
| 2011/03/28 | 6,790 | 6,790 | 6,700 | 6,730 | -20 | -0.3% | 65,300 |
| 2011/03/25 | 6,800 | 6,800 | 6,710 | 6,750 | +40 | +0.6% | 86,900 |
| 2011/03/24 | 6,900 | 6,920 | 6,710 | 6,710 | -250 | -3.6% | 202,500 |
| 2011/03/23 | 7,000 | 7,030 | 6,880 | 6,960 | -70 | -1% | 87,300 |
| 2011/03/22 | 6,840 | 7,050 | 6,810 | 7,030 | +390 | +5.9% | 167,000 |
| 2011/03/18 | 6,920 | 6,950 | 6,600 | 6,640 | -80 | -1.2% | 270,300 |
| 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 |
3501～
3550
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
