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 |
|---|---|---|---|---|---|---|---|
| 2009/05/08 | 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 |
| 2009/03/10 | 1,269 | 1,279 | 1,269 | 1,271 | -18 | -1.4% | 3,000 |
| 2009/03/09 | 1,277 | 1,289 | 1,260 | 1,289 | +13 | +1% | 10,900 |
| 2009/03/06 | 1,255 | 1,280 | 1,255 | 1,276 | +24 | +1.9% | 18,500 |
| 2009/03/05 | 1,230 | 1,264 | 1,230 | 1,252 | +23 | +1.9% | 12,500 |
| 2009/03/04 | 1,177 | 1,229 | 1,160 | 1,229 | +54 | +4.6% | 5,600 |
| 2009/03/03 | 1,163 | 1,207 | 1,163 | 1,175 | -48 | -3.9% | 8,900 |
| 2009/03/02 | 1,253 | 1,253 | 1,215 | 1,223 | -31 | -2.5% | 7,800 |
| 2009/02/27 | 1,259 | 1,261 | 1,221 | 1,254 | -5 | -0.4% | 15,400 |
| 2009/02/26 | 1,246 | 1,259 | 1,246 | 1,259 | +14 | +1.1% | 12,500 |
| 2009/02/25 | 1,230 | 1,245 | 1,228 | 1,245 | +17 | +1.4% | 15,300 |
| 2009/02/24 | 1,214 | 1,228 | 1,214 | 1,228 | +14 | +1.2% | 7,700 |
| 2009/02/23 | 1,201 | 1,220 | 1,199 | 1,214 | +15 | +1.3% | 9,100 |
3951～
4000
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
