シモジマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,111 | 1,136 | 1,104 | 1,120 | +7 | +0.6% | 7,600 |
| 2010/10/29 | 1,110 | 1,116 | 1,077 | 1,113 | -6 | -0.5% | 8,100 |
| 2010/10/28 | 1,125 | 1,125 | 1,106 | 1,119 | -8 | -0.7% | 19,500 |
| 2010/10/27 | 1,118 | 1,138 | 1,118 | 1,127 | +12 | +1.1% | 4,700 |
| 2010/10/26 | 1,125 | 1,157 | 1,111 | 1,115 | -10 | -0.9% | 8,900 |
| 2010/10/25 | 1,128 | 1,135 | 1,125 | 1,125 | ±0 | ±0% | 9,200 |
| 2010/10/22 | 1,101 | 1,128 | 1,101 | 1,125 | +16 | +1.4% | 10,100 |
| 2010/10/21 | 1,107 | 1,116 | 1,105 | 1,109 | -7 | -0.6% | 8,900 |
| 2010/10/20 | 1,135 | 1,136 | 1,110 | 1,116 | -19 | -1.7% | 9,900 |
| 2010/10/19 | 1,126 | 1,146 | 1,126 | 1,135 | +12 | +1.1% | 4,000 |
| 2010/10/18 | 1,116 | 1,150 | 1,116 | 1,123 | +13 | +1.2% | 7,900 |
| 2010/10/15 | 1,136 | 1,136 | 1,105 | 1,110 | -26 | -2.3% | 8,700 |
| 2010/10/14 | 1,120 | 1,142 | 1,120 | 1,136 | +19 | +1.7% | 8,400 |
| 2010/10/13 | 1,125 | 1,141 | 1,113 | 1,117 | -3 | -0.3% | 7,800 |
| 2010/10/12 | 1,191 | 1,191 | 1,104 | 1,120 | -63 | -5.3% | 20,200 |
| 2010/10/08 | 1,179 | 1,197 | 1,179 | 1,183 | -11 | -0.9% | 7,800 |
| 2010/10/07 | 1,195 | 1,212 | 1,190 | 1,194 | -1 | -0.1% | 8,000 |
| 2010/10/06 | 1,189 | 1,195 | 1,181 | 1,195 | +6 | +0.5% | 7,600 |
| 2010/10/05 | 1,157 | 1,189 | 1,152 | 1,189 | +20 | +1.7% | 7,000 |
| 2010/10/04 | 1,174 | 1,177 | 1,169 | 1,169 | -5 | -0.4% | 3,200 |
| 2010/10/01 | 1,163 | 1,191 | 1,140 | 1,174 | +11 | +0.9% | 8,400 |
| 2010/09/30 | 1,221 | 1,221 | 1,161 | 1,163 | -69 | -5.6% | 11,300 |
| 2010/09/29 | 1,221 | 1,239 | 1,219 | 1,232 | +12 | +1% | 10,700 |
| 2010/09/28 | 1,211 | 1,220 | 1,206 | 1,220 | -5 | -0.4% | 6,300 |
| 2010/09/27 | 1,183 | 1,225 | 1,167 | 1,225 | +37 | +3.1% | 12,200 |
| 2010/09/24 | 1,194 | 1,205 | 1,188 | 1,188 | -6 | -0.5% | 13,300 |
| 2010/09/22 | 1,193 | 1,207 | 1,190 | 1,194 | +8 | +0.7% | 4,700 |
| 2010/09/21 | 1,200 | 1,205 | 1,183 | 1,186 | -11 | -0.9% | 8,900 |
| 2010/09/17 | 1,211 | 1,211 | 1,190 | 1,197 | +7 | +0.6% | 11,900 |
| 2010/09/16 | 1,205 | 1,205 | 1,170 | 1,190 | -15 | -1.2% | 5,400 |
| 2010/09/15 | 1,155 | 1,216 | 1,155 | 1,205 | +56 | +4.9% | 9,900 |
| 2010/09/14 | 1,205 | 1,205 | 1,108 | 1,149 | -55 | -4.6% | 29,200 |
| 2010/09/13 | 1,215 | 1,215 | 1,197 | 1,204 | -12 | -1% | 7,900 |
| 2010/09/10 | 1,185 | 1,234 | 1,185 | 1,216 | +19 | +1.6% | 25,500 |
| 2010/09/09 | 1,195 | 1,200 | 1,195 | 1,197 | +15 | +1.3% | 5,800 |
| 2010/09/08 | 1,193 | 1,194 | 1,171 | 1,182 | -36 | -3% | 10,900 |
| 2010/09/07 | 1,213 | 1,228 | 1,207 | 1,218 | -9 | -0.7% | 7,500 |
| 2010/09/06 | 1,179 | 1,228 | 1,171 | 1,227 | +49 | +4.2% | 7,900 |
| 2010/09/03 | 1,194 | 1,203 | 1,170 | 1,178 | -16 | -1.3% | 10,200 |
| 2010/09/02 | 1,196 | 1,218 | 1,163 | 1,194 | +7 | +0.6% | 10,700 |
| 2010/09/01 | 1,194 | 1,214 | 1,162 | 1,187 | -6 | -0.5% | 10,000 |
| 2010/08/31 | 1,233 | 1,247 | 1,180 | 1,193 | -60 | -4.8% | 7,800 |
| 2010/08/30 | 1,254 | 1,254 | 1,218 | 1,253 | -1 | -0.1% | 9,700 |
| 2010/08/27 | 1,210 | 1,255 | 1,201 | 1,254 | +41 | +3.4% | 13,000 |
| 2010/08/26 | 1,202 | 1,213 | 1,170 | 1,213 | +8 | +0.7% | 8,400 |
| 2010/08/25 | 1,200 | 1,208 | 1,174 | 1,205 | +5 | +0.4% | 11,300 |
| 2010/08/24 | 1,196 | 1,200 | 1,196 | 1,200 | +4 | +0.3% | 8,200 |
| 2010/08/23 | 1,197 | 1,206 | 1,194 | 1,196 | +2 | +0.2% | 7,100 |
| 2010/08/20 | 1,192 | 1,213 | 1,192 | 1,194 | +2 | +0.2% | 6,400 |
| 2010/08/19 | 1,189 | 1,214 | 1,189 | 1,192 | +4 | +0.3% | 7,400 |
3551～
3600
件表示中 / 5929件
類似銘柄と比較する
現在ご覧いただいている「シモジマ」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 |
|---|---|---|---|---|---|---|---|---|
| シモジマ | 128,600円 | +6.9% | +10.4% | 4.20% | 12.02倍 | 0.87倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| ＪＫＨＤ | 104,700円 | +2.9% | -19.3% | 4.30% | 6.05倍 | 0.46倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 萩原電気 | 313,000円 | +13.3% | -14.1% | 5.91% | 8.10倍 | 0.63倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 佐鳥電機 | 169,300円 | +4.0% | -4.2% | 5.08% | 9.72倍 | 0.72倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 東都水 | 747,000円 | +0.2% | -16.0% | 0.00% | 13.96倍 | 1.04倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
