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 |
|---|---|---|---|---|---|---|---|
| 2009/05/26 | 1,215 | 1,219 | 1,199 | 1,208 | +13 | +1.1% | 7,300 |
| 2009/05/25 | 1,192 | 1,197 | 1,189 | 1,195 | +9 | +0.8% | 5,600 |
| 2009/05/22 | 1,180 | 1,195 | 1,180 | 1,186 | -4 | -0.3% | 9,900 |
| 2009/05/21 | 1,202 | 1,205 | 1,187 | 1,190 | -39 | -3.2% | 8,100 |
| 2009/05/20 | 1,200 | 1,229 | 1,200 | 1,229 | +33 | +2.8% | 9,800 |
| 2009/05/19 | 1,207 | 1,207 | 1,184 | 1,196 | +8 | +0.7% | 3,100 |
| 2009/05/18 | 1,208 | 1,209 | 1,175 | 1,188 | -20 | -1.7% | 8,400 |
| 2009/05/15 | 1,189 | 1,215 | 1,179 | 1,208 | +10 | +0.8% | 4,700 |
| 2009/05/14 | 1,240 | 1,240 | 1,198 | 1,198 | -46 | -3.7% | 6,600 |
| 2009/05/13 | 1,230 | 1,244 | 1,226 | 1,244 | +17 | +1.4% | 5,700 |
| 2009/05/12 | 1,227 | 1,230 | 1,214 | 1,227 | -2 | -0.2% | 3,800 |
| 2009/05/11 | 1,237 | 1,244 | 1,226 | 1,229 | -8 | -0.6% | 2,800 |
| 2009/05/08 | 1,224 | 1,240 | 1,220 | 1,237 | +20 | +1.6% | 5,800 |
| 2009/05/07 | 1,199 | 1,218 | 1,175 | 1,217 | +38 | +3.2% | 7,700 |
| 2009/05/01 | 1,200 | 1,200 | 1,179 | 1,179 | -13 | -1.1% | 3,700 |
| 2009/04/30 | 1,161 | 1,218 | 1,161 | 1,192 | +52 | +4.6% | 7,800 |
| 2009/04/28 | 1,174 | 1,182 | 1,140 | 1,140 | -34 | -2.9% | 9,300 |
| 2009/04/27 | 1,229 | 1,229 | 1,167 | 1,174 | -19 | -1.6% | 7,200 |
| 2009/04/24 | 1,228 | 1,228 | 1,181 | 1,193 | -18 | -1.5% | 10,400 |
| 2009/04/23 | 1,203 | 1,212 | 1,183 | 1,211 | +28 | +2.4% | 9,800 |
| 2009/04/22 | 1,249 | 1,249 | 1,180 | 1,183 | -35 | -2.9% | 7,800 |
| 2009/04/21 | 1,249 | 1,251 | 1,164 | 1,218 | -31 | -2.5% | 9,700 |
| 2009/04/20 | 1,253 | 1,253 | 1,230 | 1,249 | +56 | +4.7% | 9,200 |
| 2009/04/17 | 1,200 | 1,200 | 1,190 | 1,193 | -10 | -0.8% | 2,600 |
| 2009/04/16 | 1,191 | 1,209 | 1,187 | 1,203 | +12 | +1% | 8,600 |
| 2009/04/15 | 1,163 | 1,195 | 1,163 | 1,191 | +18 | +1.5% | 9,300 |
| 2009/04/14 | 1,176 | 1,179 | 1,171 | 1,173 | -14 | -1.2% | 7,600 |
| 2009/04/13 | 1,191 | 1,195 | 1,183 | 1,187 | -11 | -0.9% | 9,200 |
| 2009/04/10 | 1,249 | 1,249 | 1,197 | 1,198 | -51 | -4.1% | 9,500 |
| 2009/04/09 | 1,201 | 1,252 | 1,191 | 1,249 | +58 | +4.9% | 8,400 |
| 2009/04/08 | 1,204 | 1,204 | 1,181 | 1,191 | -33 | -2.7% | 10,700 |
| 2009/04/07 | 1,224 | 1,225 | 1,218 | 1,224 | +1 | +0.1% | 9,000 |
| 2009/04/06 | 1,268 | 1,273 | 1,214 | 1,223 | -45 | -3.5% | 11,100 |
| 2009/04/03 | 1,280 | 1,280 | 1,250 | 1,268 | +6 | +0.5% | 7,200 |
| 2009/04/02 | 1,284 | 1,285 | 1,261 | 1,262 | -15 | -1.2% | 7,400 |
| 2009/04/01 | 1,288 | 1,288 | 1,276 | 1,277 | -6 | -0.5% | 3,400 |
| 2009/03/31 | 1,278 | 1,285 | 1,250 | 1,283 | -15 | -1.2% | 12,400 |
| 2009/03/30 | 1,378 | 1,385 | 1,298 | 1,298 | -79 | -5.7% | 12,600 |
| 2009/03/27 | 1,356 | 1,387 | 1,310 | 1,377 | +19 | +1.4% | 23,500 |
| 2009/03/26 | 1,331 | 1,358 | 1,304 | 1,358 | -22 | -1.6% | 11,500 |
| 2009/03/25 | 1,337 | 1,380 | 1,314 | 1,380 | +46 | +3.4% | 35,900 |
| 2009/03/24 | 1,329 | 1,334 | 1,319 | 1,334 | +15 | +1.1% | 21,600 |
| 2009/03/23 | 1,305 | 1,328 | 1,301 | 1,319 | +19 | +1.5% | 14,600 |
| 2009/03/19 | 1,304 | 1,310 | 1,286 | 1,300 | +16 | +1.2% | 7,200 |
| 2009/03/18 | 1,294 | 1,300 | 1,269 | 1,284 | -9 | -0.7% | 14,500 |
| 2009/03/17 | 1,296 | 1,314 | 1,289 | 1,293 | -2 | -0.2% | 14,200 |
| 2009/03/16 | 1,301 | 1,324 | 1,291 | 1,295 | +1 | +0.1% | 22,000 |
| 2009/03/13 | 1,228 | 1,297 | 1,228 | 1,294 | +26 | +2.1% | 38,900 |
| 2009/03/12 | 1,299 | 1,305 | 1,261 | 1,268 | -20 | -1.6% | 12,200 |
| 2009/03/11 | 1,286 | 1,299 | 1,282 | 1,288 | +17 | +1.3% | 15,900 |
3901～
3950
件表示中 / 5926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 | 122,800円 | +6.9% | +10.4% | 4.40% | 11.47倍 | 0.83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 |
| 佐鳥電機 | 164,900円 | +4.0% | -4.2% | 5.22% | 9.46倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| クリヤマＨＤ | 130,300円 | +15.5% | -8.6% | 4.30% | 7.11倍 | 0.57倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 三共興 | 62,600円 | +3.4% | -19.5% | 4.31% | 11.40倍 | 0.52倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| たけびし | 177,200円 | +1.0% | +0.5% | 3.72% | 11.82倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
