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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/08/18 | 1,168 | 1,191 | 1,168 | 1,188 | +23 | +2% | 7,600 |
| 2010/08/17 | 1,148 | 1,177 | 1,142 | 1,165 | +17 | +1.5% | 3,700 |
| 2010/08/16 | 1,137 | 1,180 | 1,137 | 1,148 | +9 | +0.8% | 4,900 |
| 2010/08/13 | 1,116 | 1,139 | 1,100 | 1,139 | +23 | +2.1% | 6,500 |
| 2010/08/12 | 1,101 | 1,120 | 1,101 | 1,116 | -14 | -1.2% | 11,300 |
| 2010/08/11 | 1,160 | 1,160 | 1,130 | 1,130 | -35 | -3% | 9,800 |
| 2010/08/10 | 1,172 | 1,190 | 1,165 | 1,165 | -12 | -1% | 4,800 |
| 2010/08/09 | 1,172 | 1,185 | 1,172 | 1,177 | -25 | -2.1% | 5,600 |
| 2010/08/06 | 1,163 | 1,203 | 1,163 | 1,202 | +39 | +3.4% | 8,600 |
| 2010/08/05 | 1,196 | 1,210 | 1,151 | 1,163 | -70 | -5.7% | 22,600 |
| 2010/08/04 | 1,249 | 1,249 | 1,220 | 1,233 | -10 | -0.8% | 6,200 |
| 2010/08/03 | 1,230 | 1,246 | 1,230 | 1,243 | +17 | +1.4% | 3,800 |
| 2010/08/02 | 1,213 | 1,233 | 1,213 | 1,226 | +3 | +0.2% | 3,900 |
| 2010/07/30 | 1,247 | 1,257 | 1,218 | 1,223 | -54 | -4.2% | 15,500 |
| 2010/07/29 | 1,269 | 1,285 | 1,269 | 1,277 | -11 | -0.9% | 8,700 |
| 2010/07/28 | 1,273 | 1,289 | 1,273 | 1,288 | +15 | +1.2% | 8,900 |
| 2010/07/27 | 1,255 | 1,274 | 1,255 | 1,273 | +5 | +0.4% | 6,500 |
| 2010/07/26 | 1,271 | 1,274 | 1,267 | 1,268 | +1 | +0.1% | 2,300 |
| 2010/07/23 | 1,260 | 1,273 | 1,258 | 1,267 | +17 | +1.4% | 4,800 |
| 2010/07/22 | 1,243 | 1,252 | 1,233 | 1,250 | +6 | +0.5% | 7,800 |
| 2010/07/21 | 1,246 | 1,262 | 1,244 | 1,244 | ±0 | ±0% | 4,400 |
| 2010/07/20 | 1,233 | 1,244 | 1,233 | 1,244 | +11 | +0.9% | 3,100 |
| 2010/07/16 | 1,241 | 1,241 | 1,216 | 1,233 | -21 | -1.7% | 5,500 |
| 2010/07/15 | 1,274 | 1,275 | 1,236 | 1,254 | -20 | -1.6% | 27,000 |
| 2010/07/14 | 1,260 | 1,274 | 1,260 | 1,274 | +19 | +1.5% | 9,600 |
| 2010/07/13 | 1,241 | 1,260 | 1,241 | 1,255 | +16 | +1.3% | 11,300 |
| 2010/07/12 | 1,230 | 1,242 | 1,230 | 1,239 | +16 | +1.3% | 3,900 |
| 2010/07/09 | 1,219 | 1,223 | 1,189 | 1,223 | +12 | +1% | 3,800 |
3651～
3700
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 | 128,500円 | +4.7% | +15.0% | 4.20% | 12.02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 | 197,900円 | +1.0% | +0.5% | 3.34% | 13.22倍 | 0.78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 | 342,000円 | +7.9% | +0.9% | 3.25% | 10.82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 | 228,800円 | -1.3% | +1.6% | 3.23% | 14.41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 | 245,700円 | +0.3% | +23.5% | 0.81% | 7.09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
