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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 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 |
| 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 |
3601～
3650
件表示中 / 6001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 | 128,800円 | +4.7% | +15.0% | 4.19% | 12.05倍 | 0.86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 |
| たけびし | 196,000円 | +1.0% | +0.5% | 3.37% | 13.09倍 | 0.77倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| ヤ ギ | 343,000円 | +7.9% | +0.9% | 3.24% | 10.85倍 | 0.67倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| オーハシテクニカ | 228,900円 | -1.3% | +1.6% | 3.23% | 14.42倍 | 0.75倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ヨンキュウ | 244,800円 | +0.3% | +23.5% | 0.82% | 7.06倍 | 0.77倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
