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 |
|---|---|---|---|---|---|---|---|
| 2009/07/17 | 1,239 | 1,244 | 1,233 | 1,244 | +14 | +1.1% | 5,100 |
| 2009/07/16 | 1,238 | 1,250 | 1,230 | 1,230 | +3 | +0.2% | 7,400 |
| 2009/07/15 | 1,238 | 1,238 | 1,223 | 1,227 | +4 | +0.3% | 16,000 |
| 2009/07/14 | 1,225 | 1,230 | 1,215 | 1,223 | +18 | +1.5% | 7,000 |
| 2009/07/13 | 1,205 | 1,242 | 1,201 | 1,205 | -15 | -1.2% | 7,200 |
| 2009/07/10 | 1,239 | 1,239 | 1,213 | 1,220 | -2 | -0.2% | 8,400 |
| 2009/07/09 | 1,220 | 1,237 | 1,220 | 1,222 | -2 | -0.2% | 7,900 |
| 2009/07/08 | 1,222 | 1,235 | 1,222 | 1,224 | -12 | -1% | 3,100 |
| 2009/07/07 | 1,220 | 1,250 | 1,220 | 1,236 | +3 | +0.2% | 9,700 |
| 2009/07/06 | 1,243 | 1,243 | 1,232 | 1,233 | -2 | -0.2% | 2,800 |
| 2009/07/03 | 1,240 | 1,256 | 1,235 | 1,235 | -15 | -1.2% | 6,500 |
| 2009/07/02 | 1,268 | 1,290 | 1,249 | 1,250 | -18 | -1.4% | 7,000 |
| 2009/07/01 | 1,249 | 1,292 | 1,249 | 1,268 | -21 | -1.6% | 6,200 |
| 2009/06/30 | 1,287 | 1,293 | 1,281 | 1,289 | +22 | +1.7% | 3,600 |
| 2009/06/29 | 1,294 | 1,297 | 1,263 | 1,267 | -18 | -1.4% | 8,700 |
| 2009/06/26 | 1,287 | 1,287 | 1,269 | 1,285 | -2 | -0.2% | 4,200 |
| 2009/06/25 | 1,244 | 1,287 | 1,244 | 1,287 | +46 | +3.7% | 11,400 |
| 2009/06/24 | 1,238 | 1,252 | 1,238 | 1,241 | +4 | +0.3% | 4,600 |
| 2009/06/23 | 1,250 | 1,250 | 1,237 | 1,237 | ±0 | ±0% | 10,400 |
| 2009/06/22 | 1,223 | 1,255 | 1,223 | 1,237 | +27 | +2.2% | 6,600 |
| 2009/06/19 | 1,240 | 1,250 | 1,210 | 1,210 | -29 | -2.3% | 8,300 |
| 2009/06/18 | 1,232 | 1,250 | 1,228 | 1,239 | +11 | +0.9% | 2,800 |
| 2009/06/17 | 1,244 | 1,261 | 1,228 | 1,228 | -9 | -0.7% | 5,000 |
| 2009/06/16 | 1,277 | 1,286 | 1,232 | 1,237 | -52 | -4% | 15,300 |
| 2009/06/15 | 1,297 | 1,325 | 1,289 | 1,289 | +4 | +0.3% | 17,400 |
| 2009/06/12 | 1,300 | 1,300 | 1,280 | 1,285 | +1 | +0.1% | 20,500 |
| 2009/06/11 | 1,280 | 1,285 | 1,268 | 1,284 | -16 | -1.2% | 3,600 |
| 2009/06/10 | 1,271 | 1,300 | 1,271 | 1,300 | +30 | +2.4% | 6,300 |
| 2009/06/09 | 1,288 | 1,288 | 1,265 | 1,270 | -22 | -1.7% | 4,300 |
| 2009/06/08 | 1,328 | 1,328 | 1,292 | 1,292 | +4 | +0.3% | 7,600 |
| 2009/06/05 | 1,300 | 1,329 | 1,288 | 1,288 | -5 | -0.4% | 9,500 |
| 2009/06/04 | 1,289 | 1,305 | 1,289 | 1,293 | +5 | +0.4% | 5,700 |
| 2009/06/03 | 1,300 | 1,300 | 1,271 | 1,288 | -11 | -0.8% | 8,400 |
| 2009/06/02 | 1,298 | 1,300 | 1,293 | 1,299 | +6 | +0.5% | 3,900 |
| 2009/06/01 | 1,302 | 1,328 | 1,280 | 1,293 | -67 | -4.9% | 12,600 |
| 2009/05/29 | 1,228 | 1,360 | 1,201 | 1,360 | +141 | +11.6% | 55,600 |
| 2009/05/28 | 1,207 | 1,233 | 1,207 | 1,219 | +13 | +1.1% | 7,400 |
| 2009/05/27 | 1,219 | 1,222 | 1,206 | 1,206 | -2 | -0.2% | 11,500 |
| 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 |
3901～
3950
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
