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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,219 | 1,223 | 1,189 | 1,223 | +12 | +1% | 3,800 |
| 2010/07/08 | 1,211 | 1,211 | 1,194 | 1,211 | +30 | +2.5% | 4,100 |
| 2010/07/07 | 1,194 | 1,194 | 1,171 | 1,181 | -13 | -1.1% | 4,000 |
| 2010/07/06 | 1,184 | 1,201 | 1,183 | 1,194 | +1 | +0.1% | 5,700 |
| 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 |
3701～
3750
件表示中 / 6002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 | 129,200円 | +4.7% | +15.0% | 4.18% | 12.09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 | 199,800円 | +1.0% | +0.5% | 3.30% | 13.34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 | 338,500円 | +7.9% | +0.9% | 3.28% | 10.71倍 | 0.66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 |
| 高 島 | 176,000円 | +16.4% | +28.5% | 5.11% | 15.86倍 | 1.26倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| オーハシテクニカ | 229,000円 | -1.3% | +1.6% | 3.23% | 14.43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 |
市場注目の銘柄
チャート関連のコラム
