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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 1,168 | 1,193 | 1,168 | 1,193 | +10 | +0.8% | 5,600 |
| 2010/07/02 | 1,204 | 1,204 | 1,173 | 1,183 | -29 | -2.4% | 5,800 |
| 2010/07/01 | 1,213 | 1,215 | 1,203 | 1,212 | -31 | -2.5% | 3,700 |
| 2010/06/30 | 1,243 | 1,262 | 1,206 | 1,243 | -30 | -2.4% | 7,500 |
| 2010/06/29 | 1,266 | 1,273 | 1,248 | 1,273 | +7 | +0.6% | 8,400 |
| 2010/06/28 | 1,243 | 1,266 | 1,243 | 1,266 | +2 | +0.2% | 3,900 |
| 2010/06/25 | 1,235 | 1,264 | 1,235 | 1,264 | +2 | +0.2% | 4,600 |
| 2010/06/24 | 1,264 | 1,264 | 1,229 | 1,262 | -2 | -0.2% | 3,300 |
| 2010/06/23 | 1,258 | 1,265 | 1,258 | 1,264 | +6 | +0.5% | 7,600 |
| 2010/06/22 | 1,259 | 1,261 | 1,244 | 1,258 | -2 | -0.2% | 3,800 |
| 2010/06/21 | 1,240 | 1,260 | 1,220 | 1,260 | +21 | +1.7% | 6,300 |
| 2010/06/18 | 1,205 | 1,240 | 1,205 | 1,239 | +4 | +0.3% | 9,400 |
| 2010/06/17 | 1,235 | 1,235 | 1,226 | 1,235 | +10 | +0.8% | 5,200 |
| 2010/06/16 | 1,217 | 1,225 | 1,213 | 1,225 | +38 | +3.2% | 5,600 |
| 2010/06/15 | 1,180 | 1,187 | 1,158 | 1,187 | -8 | -0.7% | 2,500 |
| 2010/06/14 | 1,206 | 1,206 | 1,175 | 1,195 | +14 | +1.2% | 3,600 |
| 2010/06/11 | 1,198 | 1,198 | 1,178 | 1,181 | +23 | +2% | 19,700 |
| 2010/06/10 | 1,130 | 1,163 | 1,130 | 1,158 | +25 | +2.2% | 4,300 |
| 2010/06/09 | 1,115 | 1,133 | 1,115 | 1,133 | -6 | -0.5% | 4,400 |
| 2010/06/08 | 1,121 | 1,143 | 1,121 | 1,139 | +6 | +0.5% | 3,500 |
| 2010/06/07 | 1,155 | 1,155 | 1,129 | 1,133 | -25 | -2.2% | 3,500 |
| 2010/06/04 | 1,158 | 1,158 | 1,155 | 1,158 | +9 | +0.8% | 3,200 |
| 2010/06/03 | 1,135 | 1,151 | 1,135 | 1,149 | +15 | +1.3% | 3,100 |
| 2010/06/02 | 1,120 | 1,143 | 1,120 | 1,134 | -16 | -1.4% | 4,700 |
| 2010/06/01 | 1,132 | 1,156 | 1,128 | 1,150 | +7 | +0.6% | 3,400 |
| 2010/05/31 | 1,117 | 1,147 | 1,117 | 1,143 | +26 | +2.3% | 7,100 |
| 2010/05/28 | 1,109 | 1,121 | 1,101 | 1,117 | +11 | +1% | 11,300 |
| 2010/05/27 | 1,110 | 1,120 | 1,106 | 1,106 | -25 | -2.2% | 12,700 |
| 2010/05/26 | 1,150 | 1,171 | 1,129 | 1,131 | -37 | -3.2% | 13,500 |
| 2010/05/25 | 1,172 | 1,172 | 1,154 | 1,168 | -5 | -0.4% | 11,000 |
| 2010/05/24 | 1,176 | 1,188 | 1,173 | 1,173 | ±0 | ±0% | 9,900 |
| 2010/05/21 | 1,165 | 1,193 | 1,164 | 1,173 | -22 | -1.8% | 12,700 |
| 2010/05/20 | 1,180 | 1,199 | 1,180 | 1,195 | -1 | -0.1% | 6,500 |
| 2010/05/19 | 1,205 | 1,212 | 1,194 | 1,196 | -9 | -0.7% | 9,900 |
| 2010/05/18 | 1,206 | 1,209 | 1,204 | 1,205 | +1 | +0.1% | 10,400 |
| 2010/05/17 | 1,201 | 1,206 | 1,200 | 1,204 | -6 | -0.5% | 13,200 |
| 2010/05/14 | 1,212 | 1,212 | 1,209 | 1,210 | -6 | -0.5% | 11,400 |
| 2010/05/13 | 1,210 | 1,222 | 1,210 | 1,216 | +1 | +0.1% | 7,400 |
| 2010/05/12 | 1,218 | 1,221 | 1,212 | 1,215 | -3 | -0.2% | 12,900 |
| 2010/05/11 | 1,219 | 1,220 | 1,215 | 1,218 | -1 | -0.1% | 5,900 |
| 2010/05/10 | 1,213 | 1,223 | 1,205 | 1,219 | +7 | +0.6% | 15,400 |
| 2010/05/07 | 1,221 | 1,221 | 1,206 | 1,212 | -25 | -2% | 12,500 |
| 2010/05/06 | 1,251 | 1,254 | 1,237 | 1,237 | -28 | -2.2% | 14,100 |
| 2010/04/30 | 1,254 | 1,278 | 1,251 | 1,265 | +11 | +0.9% | 11,100 |
| 2010/04/28 | 1,275 | 1,275 | 1,250 | 1,254 | -21 | -1.6% | 12,400 |
| 2010/04/27 | 1,307 | 1,307 | 1,275 | 1,275 | -32 | -2.4% | 5,100 |
| 2010/04/26 | 1,276 | 1,313 | 1,275 | 1,307 | +31 | +2.4% | 12,800 |
| 2010/04/23 | 1,270 | 1,279 | 1,269 | 1,276 | +6 | +0.5% | 7,500 |
| 2010/04/22 | 1,281 | 1,281 | 1,249 | 1,270 | -29 | -2.2% | 11,000 |
| 2010/04/21 | 1,253 | 1,304 | 1,253 | 1,299 | +46 | +3.7% | 16,100 |
3651～
3700
件表示中 / 5948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 | 120,700円 | +4.7% | +15.0% | 4.47% | 11.28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 |
| 丸 文 | 102,200円 | -2.3% | -32.2% | 4.89% | 10.70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 | 278,900円 | +8.5% | +7.8% | 4.48% | 12.98倍 | 3.42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 |
| 佐鳥電機 | 158,900円 | +4.0% | -4.2% | 5.41% | 9.12倍 | 0.68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 |
| 藤井産 | 278,000円 | +6.1% | -5.4% | 4.68% | 6.35倍 | 0.62倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
