東証1部

株価

(15:00)
13,700.0
前日比 -260.0(-1.86%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

14,572
買い
14,399
割安
14,976
買い
期間|日中3ヶ月6ヶ月1年3年5年

しまむらの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/07/21 13,790.0 14,000.0 13,750.0 13,960.0 13,960.0 382,600
2017/07/20 13,630.0 13,850.0 13,610.0 13,650.0 13,650.0 181,300
2017/07/19 13,460.0 13,660.0 13,450.0 13,590.0 13,590.0 167,200
2017/07/18 13,500.0 13,510.0 13,400.0 13,430.0 13,430.0 144,400
2017/07/14 13,470.0 13,490.0 13,390.0 13,470.0 13,470.0 121,000
2017/07/13 13,550.0 13,580.0 13,400.0 13,460.0 13,460.0 242,500
2017/07/12 13,620.0 13,620.0 13,470.0 13,510.0 13,510.0 226,900
2017/07/11 13,610.0 13,630.0 13,530.0 13,630.0 13,630.0 141,700
2017/07/10 13,700.0 13,730.0 13,610.0 13,650.0 13,650.0 107,400
2017/07/07 13,730.0 13,750.0 13,620.0 13,700.0 13,700.0 153,200
2017/07/06 13,700.0 13,770.0 13,550.0 13,760.0 13,760.0 191,200
2017/07/05 13,670.0 13,710.0 13,510.0 13,700.0 13,700.0 191,100
2017/07/04 13,620.0 13,650.0 13,520.0 13,620.0 13,620.0 202,500
2017/07/03 13,700.0 13,770.0 13,610.0 13,640.0 13,640.0 142,400
2017/06/30 13,770.0 13,800.0 13,710.0 13,760.0 13,760.0 139,500
2017/06/29 13,730.0 13,820.0 13,600.0 13,810.0 13,810.0 223,000
2017/06/28 13,600.0 13,750.0 13,520.0 13,720.0 13,720.0 292,300
2017/06/27 13,750.0 13,760.0 13,460.0 13,640.0 13,640.0 373,500
2017/06/26 14,010.0 14,040.0 13,930.0 13,950.0 13,950.0 180,200
2017/06/23 14,080.0 14,110.0 14,000.0 14,020.0 14,020.0 148,900
2017/06/22 14,210.0 14,230.0 14,080.0 14,090.0 14,090.0 160,900
2017/06/21 14,250.0 14,280.0 14,170.0 14,220.0 14,220.0 106,600
2017/06/20 14,310.0 14,330.0 14,230.0 14,230.0 14,230.0 126,800
2017/06/19 14,050.0 14,290.0 14,050.0 14,290.0 14,290.0 190,800
2017/06/16 14,180.0 14,180.0 14,020.0 14,030.0 14,030.0 170,300
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/07/21 0.91 15.61 1.54 1.64 13,960.0 13,960.0 382,600
2017/07/20 0.89 15.26 1.51 1.68 13,650.0 13,650.0 181,300
2017/07/19 0.88 15.19 1.50 1.69 13,590.0 13,590.0 167,200
2017/07/18 0.87 15.02 1.48 1.71 13,430.0 13,430.0 144,400
2017/07/14 0.87 15.06 1.49 1.70 13,470.0 13,470.0 121,000
2017/07/13 0.87 15.05 1.49 1.70 13,460.0 13,460.0 242,500
2017/07/12 0.88 15.11 1.49 1.70 13,510.0 13,510.0 226,900
2017/07/11 0.88 15.24 1.51 1.68 13,630.0 13,630.0 141,700
2017/07/10 0.89 15.26 1.51 1.68 13,650.0 13,650.0 107,400
2017/07/07 0.89 15.32 1.51 1.67 13,700.0 13,700.0 153,200
2017/07/06 0.89 15.38 1.52 1.67 13,760.0 13,760.0 191,200
2017/07/05 0.89 15.32 1.51 1.67 13,700.0 13,700.0 191,100
2017/07/04 0.88 15.23 1.51 1.68 13,620.0 13,620.0 202,500
2017/07/03 0.89 15.25 1.51 1.68 13,640.0 13,640.0 142,400
2017/06/30 0.89 15.38 1.52 1.67 13,760.0 13,760.0 139,500
2017/06/29 0.90 15.44 1.53 1.66 13,810.0 13,810.0 223,000
2017/06/28 0.89 15.34 1.52 1.67 13,720.0 13,720.0 292,300
2017/06/27 0.89 15.25 1.51 1.68 13,640.0 13,640.0 373,500
2017/06/26 0.91 15.60 1.54 1.64 13,950.0 13,950.0 180,200
2017/06/23 0.91 15.68 1.55 1.64 14,020.0 14,020.0 148,900
2017/06/22 0.91 15.75 1.56 1.63 14,090.0 14,090.0 160,900
2017/06/21 0.92 15.90 1.57 1.61 14,220.0 14,220.0 106,600
2017/06/20 0.92 15.91 1.57 1.61 14,230.0 14,230.0 126,800
2017/06/19 0.93 15.98 1.58 1.60 14,290.0 14,290.0 190,800
2017/06/16 0.91 15.69 1.55 1.63 14,030.0 14,030.0 170,300
« 前へ 1
しまむらの株価時系列データ
【8227】しまむら
あなたの予想を投稿してみましょう
メニュー
しまむらの関連ワード
最新24時間の予想傾向(%)
買い優勢
+0.8%(前日比)

予想投稿数 比率(%)

66.0 34.0
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

19,975.67

-124.08

TOPIX

1,621.57

-8.42

JASDAQ

150.42

+0.38

米ドル/円

110.79

-0.33

ユーロ/円

128.97

-0.63

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック