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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 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 |
3951～
4000
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
