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 |
|---|---|---|---|---|---|---|---|
| 2009/10/01 | 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 |
| 2009/09/09 | 1,241 | 1,245 | 1,220 | 1,230 | -9 | -0.7% | 7,200 |
| 2009/09/08 | 1,227 | 1,240 | 1,227 | 1,239 | +13 | +1.1% | 1,800 |
| 2009/09/07 | 1,232 | 1,245 | 1,225 | 1,226 | -5 | -0.4% | 4,300 |
| 2009/09/04 | 1,260 | 1,260 | 1,231 | 1,231 | -10 | -0.8% | 8,100 |
| 2009/09/03 | 1,230 | 1,255 | 1,227 | 1,241 | -6 | -0.5% | 3,800 |
| 2009/09/02 | 1,275 | 1,278 | 1,236 | 1,247 | -37 | -2.9% | 12,100 |
| 2009/09/01 | 1,290 | 1,290 | 1,282 | 1,284 | -5 | -0.4% | 2,100 |
| 2009/08/31 | 1,283 | 1,308 | 1,282 | 1,289 | +8 | +0.6% | 9,000 |
| 2009/08/28 | 1,270 | 1,281 | 1,265 | 1,281 | +18 | +1.4% | 5,000 |
| 2009/08/27 | 1,269 | 1,269 | 1,255 | 1,263 | -20 | -1.6% | 7,400 |
| 2009/08/26 | 1,280 | 1,290 | 1,270 | 1,283 | +23 | +1.8% | 5,600 |
| 2009/08/25 | 1,304 | 1,305 | 1,250 | 1,260 | -44 | -3.4% | 16,300 |
| 2009/08/24 | 1,298 | 1,309 | 1,289 | 1,304 | +46 | +3.7% | 9,500 |
| 2009/08/21 | 1,276 | 1,276 | 1,249 | 1,258 | -32 | -2.5% | 8,400 |
| 2009/08/20 | 1,241 | 1,290 | 1,236 | 1,290 | +49 | +3.9% | 6,200 |
| 2009/08/19 | 1,253 | 1,260 | 1,240 | 1,241 | -9 | -0.7% | 8,300 |
| 2009/08/18 | 1,248 | 1,265 | 1,248 | 1,250 | +2 | +0.2% | 4,600 |
| 2009/08/17 | 1,296 | 1,296 | 1,239 | 1,248 | -28 | -2.2% | 11,300 |
| 2009/08/14 | 1,250 | 1,289 | 1,250 | 1,276 | +10 | +0.8% | 6,300 |
| 2009/08/13 | 1,262 | 1,278 | 1,262 | 1,266 | +4 | +0.3% | 3,800 |
| 2009/08/12 | 1,267 | 1,278 | 1,262 | 1,262 | -25 | -1.9% | 5,400 |
| 2009/08/11 | 1,287 | 1,300 | 1,274 | 1,287 | -2 | -0.2% | 5,100 |
| 2009/08/10 | 1,273 | 1,293 | 1,273 | 1,289 | -4 | -0.3% | 2,900 |
| 2009/08/07 | 1,281 | 1,296 | 1,273 | 1,293 | -20 | -1.5% | 4,700 |
| 2009/08/06 | 1,304 | 1,323 | 1,304 | 1,313 | +10 | +0.8% | 2,800 |
| 2009/08/05 | 1,290 | 1,323 | 1,290 | 1,303 | +14 | +1.1% | 8,100 |
| 2009/08/04 | 1,306 | 1,315 | 1,275 | 1,289 | -8 | -0.6% | 4,200 |
| 2009/08/03 | 1,308 | 1,308 | 1,288 | 1,297 | +27 | +2.1% | 4,200 |
| 2009/07/31 | 1,268 | 1,285 | 1,268 | 1,270 | -18 | -1.4% | 3,100 |
| 2009/07/30 | 1,276 | 1,298 | 1,276 | 1,288 | -8 | -0.6% | 4,900 |
| 2009/07/29 | 1,306 | 1,317 | 1,295 | 1,296 | -7 | -0.5% | 7,100 |
| 2009/07/28 | 1,306 | 1,319 | 1,297 | 1,303 | -21 | -1.6% | 4,000 |
| 2009/07/27 | 1,330 | 1,342 | 1,300 | 1,324 | -3 | -0.2% | 14,500 |
| 2009/07/24 | 1,310 | 1,327 | 1,310 | 1,327 | +17 | +1.3% | 20,100 |
| 2009/07/23 | 1,292 | 1,311 | 1,292 | 1,310 | +19 | +1.5% | 11,900 |
| 2009/07/22 | 1,274 | 1,291 | 1,274 | 1,291 | +19 | +1.5% | 8,200 |
| 2009/07/21 | 1,251 | 1,276 | 1,247 | 1,272 | +28 | +2.3% | 6,400 |
3851～
3900
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
