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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 1,227 | 1,228 | 1,206 | 1,228 | +18 | +1.5% | 6,100 |
| 2010/02/10 | 1,211 | 1,220 | 1,207 | 1,210 | ±0 | ±0% | 6,300 |
| 2010/02/09 | 1,212 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 7,600 |
| 2010/02/08 | 1,213 | 1,220 | 1,205 | 1,210 | -26 | -2.1% | 9,100 |
| 2010/02/05 | 1,242 | 1,270 | 1,226 | 1,236 | -36 | -2.8% | 8,000 |
| 2010/02/04 | 1,279 | 1,279 | 1,251 | 1,272 | +18 | +1.4% | 4,400 |
| 2010/02/03 | 1,260 | 1,283 | 1,251 | 1,254 | +4 | +0.3% | 6,600 |
| 2010/02/02 | 1,220 | 1,254 | 1,220 | 1,250 | +15 | +1.2% | 4,900 |
| 2010/02/01 | 1,212 | 1,240 | 1,189 | 1,235 | +8 | +0.7% | 10,500 |
| 2010/01/29 | 1,246 | 1,250 | 1,227 | 1,227 | -13 | -1% | 10,900 |
| 2010/01/28 | 1,233 | 1,244 | 1,232 | 1,240 | +7 | +0.6% | 3,200 |
| 2010/01/27 | 1,242 | 1,260 | 1,233 | 1,233 | -14 | -1.1% | 8,100 |
| 2010/01/26 | 1,272 | 1,273 | 1,246 | 1,247 | -25 | -2% | 13,600 |
| 2010/01/25 | 1,255 | 1,286 | 1,255 | 1,272 | +17 | +1.4% | 7,200 |
| 2010/01/22 | 1,271 | 1,271 | 1,240 | 1,255 | -46 | -3.5% | 17,800 |
| 2010/01/21 | 1,266 | 1,301 | 1,256 | 1,301 | +20 | +1.6% | 12,500 |
| 2010/01/20 | 1,278 | 1,283 | 1,273 | 1,281 | +3 | +0.2% | 7,400 |
| 2010/01/19 | 1,293 | 1,293 | 1,278 | 1,278 | +2 | +0.2% | 4,700 |
| 2010/01/18 | 1,288 | 1,290 | 1,275 | 1,276 | -12 | -0.9% | 6,600 |
| 2010/01/15 | 1,286 | 1,290 | 1,276 | 1,288 | -11 | -0.8% | 9,100 |
| 2010/01/14 | 1,278 | 1,299 | 1,271 | 1,299 | +15 | +1.2% | 6,900 |
| 2010/01/13 | 1,291 | 1,291 | 1,284 | 1,284 | -7 | -0.5% | 6,900 |
| 2010/01/12 | 1,291 | 1,298 | 1,284 | 1,291 | ±0 | ±0% | 5,400 |
| 2010/01/08 | 1,274 | 1,302 | 1,271 | 1,291 | +17 | +1.3% | 9,000 |
| 2010/01/07 | 1,265 | 1,279 | 1,264 | 1,274 | +9 | +0.7% | 2,700 |
| 2010/01/06 | 1,267 | 1,281 | 1,251 | 1,265 | -2 | -0.2% | 7,800 |
| 2010/01/05 | 1,304 | 1,304 | 1,267 | 1,267 | -12 | -0.9% | 6,500 |
| 2010/01/04 | 1,271 | 1,328 | 1,271 | 1,279 | +3 | +0.2% | 5,400 |
| 2009/12/30 | 1,323 | 1,323 | 1,263 | 1,276 | -37 | -2.8% | 9,400 |
| 2009/12/29 | 1,318 | 1,321 | 1,290 | 1,313 | -5 | -0.4% | 6,400 |
| 2009/12/28 | 1,311 | 1,318 | 1,290 | 1,318 | +26 | +2% | 5,500 |
| 2009/12/25 | 1,291 | 1,310 | 1,288 | 1,292 | -18 | -1.4% | 2,600 |
| 2009/12/24 | 1,320 | 1,321 | 1,290 | 1,310 | +10 | +0.8% | 6,700 |
| 2009/12/22 | 1,319 | 1,319 | 1,290 | 1,300 | -1 | -0.1% | 9,400 |
| 2009/12/21 | 1,318 | 1,336 | 1,301 | 1,301 | -17 | -1.3% | 10,100 |
| 2009/12/18 | 1,299 | 1,389 | 1,299 | 1,318 | +19 | +1.5% | 21,100 |
| 2009/12/17 | 1,309 | 1,334 | 1,285 | 1,299 | -30 | -2.3% | 7,400 |
| 2009/12/16 | 1,330 | 1,360 | 1,322 | 1,329 | -11 | -0.8% | 20,400 |
| 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 |
3801～
3850
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
