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 |
|---|---|---|---|---|---|---|---|
| 2009/12/15 | 1,330 | 1,340 | 1,315 | 1,340 | +10 | +0.8% | 14,400 |
| 2009/12/14 | 1,323 | 1,335 | 1,323 | 1,330 | +7 | +0.5% | 14,000 |
| 2009/12/11 | 1,320 | 1,325 | 1,308 | 1,323 | +5 | +0.4% | 20,200 |
| 2009/12/10 | 1,310 | 1,325 | 1,295 | 1,318 | +9 | +0.7% | 6,600 |
| 2009/12/09 | 1,296 | 1,319 | 1,238 | 1,309 | +13 | +1% | 9,500 |
| 2009/12/08 | 1,301 | 1,319 | 1,290 | 1,296 | -7 | -0.5% | 6,600 |
| 2009/12/07 | 1,300 | 1,305 | 1,280 | 1,303 | +8 | +0.6% | 6,800 |
| 2009/12/04 | 1,271 | 1,299 | 1,271 | 1,295 | -15 | -1.1% | 4,700 |
| 2009/12/03 | 1,298 | 1,310 | 1,284 | 1,310 | +24 | +1.9% | 18,100 |
| 2009/12/02 | 1,335 | 1,335 | 1,271 | 1,286 | -33 | -2.5% | 12,000 |
| 2009/12/01 | 1,240 | 1,319 | 1,240 | 1,319 | +80 | +6.5% | 23,200 |
| 2009/11/30 | 1,218 | 1,239 | 1,213 | 1,239 | +24 | +2% | 13,400 |
| 2009/11/27 | 1,190 | 1,216 | 1,188 | 1,215 | +7 | +0.6% | 4,100 |
| 2009/11/26 | 1,202 | 1,210 | 1,195 | 1,208 | +2 | +0.2% | 7,600 |
| 2009/11/25 | 1,200 | 1,211 | 1,195 | 1,206 | -6 | -0.5% | 9,600 |
| 2009/11/24 | 1,260 | 1,260 | 1,205 | 1,212 | -33 | -2.7% | 11,100 |
| 2009/11/20 | 1,232 | 1,245 | 1,222 | 1,245 | +11 | +0.9% | 5,400 |
| 2009/11/19 | 1,232 | 1,234 | 1,211 | 1,234 | +4 | +0.3% | 5,000 |
| 2009/11/18 | 1,220 | 1,259 | 1,217 | 1,230 | +13 | +1.1% | 11,000 |
| 2009/11/17 | 1,243 | 1,243 | 1,201 | 1,217 | -18 | -1.5% | 8,300 |
| 2009/11/16 | 1,245 | 1,245 | 1,221 | 1,235 | +1 | +0.1% | 5,900 |
| 2009/11/13 | 1,240 | 1,240 | 1,232 | 1,234 | -2 | -0.2% | 4,400 |
| 2009/11/12 | 1,267 | 1,267 | 1,228 | 1,236 | -31 | -2.4% | 11,700 |
| 2009/11/11 | 1,293 | 1,293 | 1,267 | 1,267 | -16 | -1.2% | 3,300 |
| 2009/11/10 | 1,280 | 1,294 | 1,272 | 1,283 | +10 | +0.8% | 8,600 |
| 2009/11/09 | 1,300 | 1,300 | 1,257 | 1,273 | -15 | -1.2% | 5,800 |
| 2009/11/06 | 1,296 | 1,296 | 1,254 | 1,288 | -8 | -0.6% | 7,200 |
| 2009/11/05 | 1,324 | 1,325 | 1,295 | 1,296 | -21 | -1.6% | 4,000 |
| 2009/11/04 | 1,309 | 1,317 | 1,277 | 1,317 | -8 | -0.6% | 7,100 |
| 2009/11/02 | 1,320 | 1,327 | 1,320 | 1,325 | +6 | +0.5% | 7,100 |
| 2009/10/30 | 1,314 | 1,329 | 1,309 | 1,319 | +6 | +0.5% | 6,900 |
| 2009/10/29 | 1,302 | 1,331 | 1,286 | 1,313 | +12 | +0.9% | 15,600 |
| 2009/10/28 | 1,334 | 1,334 | 1,295 | 1,301 | -32 | -2.4% | 9,600 |
| 2009/10/27 | 1,327 | 1,340 | 1,275 | 1,333 | +6 | +0.5% | 17,200 |
| 2009/10/26 | 1,319 | 1,345 | 1,304 | 1,327 | +9 | +0.7% | 12,600 |
| 2009/10/23 | 1,323 | 1,330 | 1,317 | 1,318 | +1 | +0.1% | 12,000 |
| 2009/10/22 | 1,302 | 1,317 | 1,283 | 1,317 | -4 | -0.3% | 7,500 |
| 2009/10/21 | 1,310 | 1,322 | 1,309 | 1,321 | +1 | +0.1% | 5,700 |
| 2009/10/20 | 1,319 | 1,323 | 1,307 | 1,320 | +6 | +0.5% | 5,500 |
| 2009/10/19 | 1,319 | 1,324 | 1,298 | 1,314 | -5 | -0.4% | 15,500 |
| 2009/10/16 | 1,298 | 1,319 | 1,298 | 1,319 | +11 | +0.8% | 8,200 |
| 2009/10/15 | 1,280 | 1,311 | 1,280 | 1,308 | +8 | +0.6% | 12,900 |
| 2009/10/14 | 1,285 | 1,300 | 1,256 | 1,300 | +19 | +1.5% | 12,400 |
| 2009/10/13 | 1,271 | 1,284 | 1,266 | 1,281 | +10 | +0.8% | 6,100 |
| 2009/10/09 | 1,274 | 1,274 | 1,255 | 1,271 | +11 | +0.9% | 4,300 |
| 2009/10/08 | 1,275 | 1,279 | 1,259 | 1,260 | ±0 | ±0% | 5,400 |
| 2009/10/07 | 1,260 | 1,271 | 1,241 | 1,260 | +7 | +0.6% | 4,500 |
| 2009/10/06 | 1,269 | 1,269 | 1,245 | 1,253 | -27 | -2.1% | 4,700 |
| 2009/10/05 | 1,278 | 1,280 | 1,268 | 1,280 | +14 | +1.1% | 9,600 |
| 2009/10/02 | 1,231 | 1,266 | 1,230 | 1,266 | -25 | -1.9% | 6,800 |
3801～
3850
件表示中 / 5964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 | 120,800円 | +4.7% | +15.0% | 4.47% | 11.29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 |
| コーア商事Ｈ | 68,700円 | +5.5% | +5.3% | 2.33% | 9.39倍 | 1.09倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 丸 文 | 102,600円 | -2.3% | -32.2% | 4.87% | 10.74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 | 276,900円 | +8.5% | +7.8% | 4.51% | 12.89倍 | 3.39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 |
| 明和産 | 69,800円 | +2.1% | -11.5% | 5.44% | 9.35倍 | 0.73倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
