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 |
|---|---|---|---|---|---|---|---|
| 2009/11/26 | 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 |
| 2009/10/01 | 1,298 | 1,298 | 1,269 | 1,291 | -9 | -0.7% | 5,600 |
| 2009/09/30 | 1,289 | 1,300 | 1,278 | 1,300 | +12 | +0.9% | 9,500 |
| 2009/09/29 | 1,281 | 1,288 | 1,255 | 1,288 | +14 | +1.1% | 7,000 |
| 2009/09/28 | 1,248 | 1,283 | 1,226 | 1,274 | +6 | +0.5% | 9,200 |
| 2009/09/25 | 1,293 | 1,293 | 1,262 | 1,268 | -40 | -3.1% | 10,000 |
| 2009/09/24 | 1,279 | 1,308 | 1,279 | 1,308 | +36 | +2.8% | 17,600 |
| 2009/09/18 | 1,248 | 1,273 | 1,238 | 1,272 | +25 | +2% | 12,500 |
| 2009/09/17 | 1,235 | 1,251 | 1,234 | 1,247 | +18 | +1.5% | 4,700 |
| 2009/09/16 | 1,275 | 1,275 | 1,229 | 1,229 | -18 | -1.4% | 12,900 |
| 2009/09/15 | 1,222 | 1,247 | 1,222 | 1,247 | +26 | +2.1% | 5,600 |
| 2009/09/14 | 1,231 | 1,232 | 1,202 | 1,221 | -19 | -1.5% | 11,200 |
| 2009/09/11 | 1,280 | 1,280 | 1,238 | 1,240 | -21 | -1.7% | 15,700 |
| 2009/09/10 | 1,250 | 1,265 | 1,222 | 1,261 | +31 | +2.5% | 6,500 |
3851～
3900
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 | 128,900円 | +4.7% | +15.0% | 4.19% | 12.06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 | 200,000円 | +1.0% | +0.5% | 3.30% | 13.36倍 | 0.79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 | 339,000円 | +7.9% | +0.9% | 3.27% | 10.72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 |
| オーハシテクニカ | 229,800円 | -1.3% | +1.6% | 3.22% | 14.48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 | 244,600円 | +0.3% | +23.5% | 0.82% | 7.05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
