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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 1,145 | 1,147 | 1,109 | 1,125 | -18 | -1.6% | 19,800 |
| 2010/12/21 | 1,142 | 1,164 | 1,142 | 1,143 | +1 | +0.1% | 13,300 |
| 2010/12/20 | 1,143 | 1,146 | 1,142 | 1,142 | ±0 | ±0% | 18,600 |
| 2010/12/17 | 1,142 | 1,150 | 1,142 | 1,142 | ±0 | ±0% | 14,100 |
| 2010/12/16 | 1,134 | 1,148 | 1,134 | 1,142 | +8 | +0.7% | 16,900 |
| 2010/12/15 | 1,123 | 1,139 | 1,123 | 1,134 | +11 | +1% | 15,900 |
| 2010/12/14 | 1,121 | 1,135 | 1,121 | 1,123 | +3 | +0.3% | 14,200 |
| 2010/12/13 | 1,104 | 1,120 | 1,100 | 1,120 | +7 | +0.6% | 12,400 |
| 2010/12/10 | 1,105 | 1,119 | 1,097 | 1,113 | +9 | +0.8% | 42,000 |
| 2010/12/09 | 1,108 | 1,108 | 1,090 | 1,104 | -5 | -0.5% | 10,300 |
| 2010/12/08 | 1,096 | 1,109 | 1,083 | 1,109 | +13 | +1.2% | 12,200 |
| 2010/12/07 | 1,078 | 1,096 | 1,064 | 1,096 | +18 | +1.7% | 10,600 |
| 2010/12/06 | 1,052 | 1,078 | 1,052 | 1,078 | +14 | +1.3% | 8,800 |
| 2010/12/03 | 1,043 | 1,064 | 1,043 | 1,064 | +21 | +2% | 9,200 |
| 2010/12/02 | 1,044 | 1,065 | 1,041 | 1,043 | -1 | -0.1% | 13,600 |
| 2010/12/01 | 1,050 | 1,050 | 1,039 | 1,044 | -11 | -1% | 8,800 |
| 2010/11/30 | 1,081 | 1,081 | 1,055 | 1,055 | -26 | -2.4% | 10,200 |
| 2010/11/29 | 1,071 | 1,088 | 1,071 | 1,081 | +10 | +0.9% | 7,300 |
| 2010/11/26 | 1,089 | 1,089 | 1,068 | 1,071 | -18 | -1.7% | 5,600 |
| 2010/11/25 | 1,089 | 1,098 | 1,066 | 1,089 | ±0 | ±0% | 11,900 |
| 2010/11/24 | 1,094 | 1,111 | 1,089 | 1,089 | -5 | -0.5% | 13,600 |
| 2010/11/22 | 1,085 | 1,101 | 1,055 | 1,094 | +17 | +1.6% | 21,700 |
| 2010/11/19 | 1,099 | 1,099 | 1,068 | 1,077 | -22 | -2% | 7,300 |
| 2010/11/18 | 1,040 | 1,099 | 1,021 | 1,099 | +60 | +5.8% | 22,300 |
| 2010/11/17 | 1,030 | 1,062 | 1,030 | 1,039 | -4 | -0.4% | 24,100 |
| 2010/11/16 | 1,107 | 1,121 | 1,043 | 1,043 | -64 | -5.8% | 32,800 |
| 2010/11/15 | 1,105 | 1,109 | 1,105 | 1,107 | +2 | +0.2% | 5,000 |
| 2010/11/12 | 1,108 | 1,115 | 1,105 | 1,105 | -2 | -0.2% | 5,900 |
| 2010/11/11 | 1,112 | 1,115 | 1,101 | 1,107 | -16 | -1.4% | 11,300 |
| 2010/11/10 | 1,092 | 1,128 | 1,092 | 1,123 | +27 | +2.5% | 7,700 |
| 2010/11/09 | 1,101 | 1,109 | 1,096 | 1,096 | -4 | -0.4% | 6,000 |
| 2010/11/08 | 1,102 | 1,102 | 1,088 | 1,100 | -1 | -0.1% | 10,400 |
| 2010/11/05 | 1,111 | 1,133 | 1,101 | 1,101 | -40 | -3.5% | 28,700 |
| 2010/11/04 | 1,102 | 1,150 | 1,102 | 1,141 | +39 | +3.5% | 6,500 |
| 2010/11/02 | 1,110 | 1,121 | 1,092 | 1,102 | -18 | -1.6% | 7,600 |
| 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 |
3551～
3600
件表示中 / 5964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 | 120,800円 | +4.7% | +15.0% | 4.47% | 11.29倍 | 0.80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 |
| コーア商事Ｈ | 68,700円 | +5.5% | +5.3% | 2.33% | 9.39倍 | 1.09倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 丸 文 | 102,600円 | -2.3% | -32.2% | 4.87% | 10.74倍 | 0.49倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| スターティアＨＤ | 276,900円 | +8.5% | +7.8% | 4.51% | 12.89倍 | 3.39倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 明和産 | 69,800円 | +2.1% | -11.5% | 5.44% | 9.35倍 | 0.73倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
