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 |
|---|---|---|---|---|---|---|---|
| 2010/04/23 | 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 |
| 2010/04/20 | 1,249 | 1,260 | 1,244 | 1,253 | +4 | +0.3% | 5,800 |
| 2010/04/19 | 1,261 | 1,261 | 1,249 | 1,249 | -12 | -1% | 10,600 |
| 2010/04/16 | 1,273 | 1,273 | 1,260 | 1,261 | -12 | -0.9% | 5,000 |
| 2010/04/15 | 1,266 | 1,276 | 1,265 | 1,273 | +4 | +0.3% | 8,800 |
| 2010/04/14 | 1,266 | 1,276 | 1,261 | 1,269 | +3 | +0.2% | 8,900 |
| 2010/04/13 | 1,297 | 1,297 | 1,266 | 1,266 | -20 | -1.6% | 4,500 |
| 2010/04/12 | 1,281 | 1,288 | 1,249 | 1,286 | +5 | +0.4% | 7,700 |
| 2010/04/09 | 1,281 | 1,282 | 1,280 | 1,281 | -7 | -0.5% | 7,600 |
| 2010/04/08 | 1,299 | 1,299 | 1,288 | 1,288 | -11 | -0.8% | 8,900 |
| 2010/04/07 | 1,266 | 1,305 | 1,266 | 1,299 | +3 | +0.2% | 12,100 |
| 2010/04/06 | 1,278 | 1,301 | 1,278 | 1,296 | +5 | +0.4% | 12,400 |
| 2010/04/05 | 1,307 | 1,307 | 1,290 | 1,291 | -16 | -1.2% | 8,400 |
| 2010/04/02 | 1,323 | 1,323 | 1,304 | 1,307 | -1 | -0.1% | 6,800 |
| 2010/04/01 | 1,306 | 1,317 | 1,304 | 1,308 | -9 | -0.7% | 9,900 |
| 2010/03/31 | 1,316 | 1,324 | 1,303 | 1,317 | ±0 | ±0% | 13,600 |
| 2010/03/30 | 1,317 | 1,319 | 1,300 | 1,317 | +22 | +1.7% | 11,200 |
| 2010/03/29 | 1,295 | 1,328 | 1,292 | 1,295 | -14 | -1.1% | 9,900 |
| 2010/03/26 | 1,288 | 1,328 | 1,273 | 1,309 | +34 | +2.7% | 28,600 |
| 2010/03/25 | 1,276 | 1,287 | 1,271 | 1,275 | -1 | -0.1% | 10,400 |
| 2010/03/24 | 1,280 | 1,282 | 1,272 | 1,276 | ±0 | ±0% | 11,900 |
| 2010/03/23 | 1,280 | 1,280 | 1,273 | 1,276 | -4 | -0.3% | 10,400 |
| 2010/03/19 | 1,279 | 1,280 | 1,270 | 1,280 | +1 | +0.1% | 8,400 |
| 2010/03/18 | 1,280 | 1,280 | 1,267 | 1,279 | -1 | -0.1% | 9,100 |
| 2010/03/17 | 1,268 | 1,280 | 1,264 | 1,280 | +11 | +0.9% | 11,000 |
| 2010/03/16 | 1,268 | 1,269 | 1,268 | 1,269 | +1 | +0.1% | 4,300 |
| 2010/03/15 | 1,270 | 1,271 | 1,265 | 1,268 | -2 | -0.2% | 7,100 |
| 2010/03/12 | 1,245 | 1,271 | 1,241 | 1,270 | +25 | +2% | 22,000 |
| 2010/03/11 | 1,251 | 1,260 | 1,244 | 1,245 | -6 | -0.5% | 6,700 |
| 2010/03/10 | 1,264 | 1,269 | 1,251 | 1,251 | -13 | -1% | 6,400 |
| 2010/03/09 | 1,262 | 1,269 | 1,262 | 1,264 | -5 | -0.4% | 5,900 |
| 2010/03/08 | 1,271 | 1,271 | 1,264 | 1,269 | +2 | +0.2% | 6,000 |
| 2010/03/05 | 1,263 | 1,270 | 1,261 | 1,267 | +20 | +1.6% | 9,900 |
| 2010/03/04 | 1,252 | 1,253 | 1,247 | 1,247 | -26 | -2% | 6,800 |
| 2010/03/03 | 1,262 | 1,273 | 1,257 | 1,273 | -4 | -0.3% | 5,600 |
| 2010/03/02 | 1,281 | 1,289 | 1,270 | 1,277 | -2 | -0.2% | 5,100 |
| 2010/03/01 | 1,279 | 1,279 | 1,269 | 1,279 | +12 | +0.9% | 5,300 |
| 2010/02/26 | 1,274 | 1,274 | 1,267 | 1,267 | +17 | +1.4% | 8,700 |
| 2010/02/25 | 1,236 | 1,264 | 1,236 | 1,250 | +9 | +0.7% | 5,100 |
| 2010/02/24 | 1,269 | 1,269 | 1,234 | 1,241 | -28 | -2.2% | 11,100 |
| 2010/02/23 | 1,285 | 1,291 | 1,267 | 1,269 | +2 | +0.2% | 8,300 |
| 2010/02/22 | 1,230 | 1,281 | 1,230 | 1,267 | +40 | +3.3% | 11,600 |
| 2010/02/19 | 1,265 | 1,265 | 1,226 | 1,227 | -38 | -3% | 7,300 |
| 2010/02/18 | 1,258 | 1,266 | 1,236 | 1,265 | +9 | +0.7% | 7,000 |
| 2010/02/17 | 1,240 | 1,259 | 1,239 | 1,256 | +30 | +2.4% | 6,700 |
| 2010/02/16 | 1,235 | 1,235 | 1,210 | 1,226 | +11 | +0.9% | 2,600 |
| 2010/02/15 | 1,221 | 1,225 | 1,213 | 1,215 | -13 | -1.1% | 4,200 |
| 2010/02/12 | 1,227 | 1,228 | 1,206 | 1,228 | +18 | +1.5% | 6,100 |
3751～
3800
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
