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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 1,157 | 1,189 | 1,140 | 1,140 | -19 | -1.6% | 7,800 |
| 2009/02/02 | 1,162 | 1,175 | 1,159 | 1,159 | +2 | +0.2% | 9,600 |
| 2009/01/30 | 1,190 | 1,190 | 1,157 | 1,157 | -53 | -4.4% | 10,200 |
| 2009/01/29 | 1,217 | 1,217 | 1,192 | 1,210 | -8 | -0.7% | 17,600 |
| 2009/01/28 | 1,192 | 1,228 | 1,192 | 1,218 | -12 | -1% | 7,100 |
| 2009/01/27 | 1,186 | 1,230 | 1,186 | 1,230 | +56 | +4.8% | 9,800 |
| 2009/01/26 | 1,112 | 1,175 | 1,102 | 1,174 | +48 | +4.3% | 7,200 |
| 2009/01/23 | 1,156 | 1,156 | 1,122 | 1,126 | -30 | -2.6% | 14,000 |
| 2009/01/22 | 1,176 | 1,176 | 1,122 | 1,156 | ±0 | ±0% | 13,900 |
| 2009/01/21 | 1,154 | 1,200 | 1,154 | 1,156 | -35 | -2.9% | 5,900 |
| 2009/01/20 | 1,191 | 1,207 | 1,154 | 1,191 | -16 | -1.3% | 14,100 |
| 2009/01/19 | 1,222 | 1,248 | 1,192 | 1,207 | -12 | -1% | 20,900 |
| 2009/01/16 | 1,181 | 1,219 | 1,181 | 1,219 | +36 | +3% | 12,900 |
| 2009/01/15 | 1,160 | 1,220 | 1,144 | 1,183 | +23 | +2% | 33,400 |
| 2009/01/14 | 1,170 | 1,170 | 1,154 | 1,160 | -12 | -1% | 29,600 |
| 2009/01/13 | 1,179 | 1,204 | 1,171 | 1,172 | -22 | -1.8% | 25,800 |
| 2009/01/09 | 1,182 | 1,220 | 1,179 | 1,194 | -4 | -0.3% | 27,800 |
| 2009/01/08 | 1,222 | 1,223 | 1,180 | 1,198 | -31 | -2.5% | 39,900 |
| 2009/01/07 | 1,239 | 1,280 | 1,224 | 1,229 | -26 | -2.1% | 27,500 |
| 2009/01/06 | 1,357 | 1,357 | 1,255 | 1,255 | -104 | -7.7% | 83,800 |
| 2009/01/05 | 1,388 | 1,388 | 1,359 | 1,359 | +24 | +1.8% | 12,800 |
| 2008/12/30 | 1,300 | 1,335 | 1,294 | 1,335 | +48 | +3.7% | 11,200 |
| 2008/12/29 | 1,246 | 1,292 | 1,226 | 1,287 | +42 | +3.4% | 77,800 |
| 2008/12/26 | 1,254 | 1,254 | 1,231 | 1,245 | +10 | +0.8% | 11,700 |
| 2008/12/25 | 1,272 | 1,295 | 1,224 | 1,235 | -72 | -5.5% | 53,400 |
| 2008/12/24 | 1,399 | 1,400 | 1,306 | 1,307 | -91 | -6.5% | 59,400 |
| 2008/12/22 | 1,371 | 1,398 | 1,371 | 1,398 | +28 | +2% | 42,800 |
| 2008/12/19 | 1,365 | 1,377 | 1,363 | 1,370 | +7 | +0.5% | 36,100 |
| 2008/12/18 | 1,350 | 1,365 | 1,350 | 1,363 | +13 | +1% | 55,300 |
| 2008/12/17 | 1,329 | 1,350 | 1,329 | 1,350 | +26 | +2% | 48,800 |
| 2008/12/16 | 1,327 | 1,327 | 1,314 | 1,324 | +2 | +0.2% | 48,800 |
| 2008/12/15 | 1,306 | 1,327 | 1,306 | 1,322 | +19 | +1.5% | 52,500 |
| 2008/12/12 | 1,302 | 1,317 | 1,300 | 1,303 | +1 | +0.1% | 85,500 |
| 2008/12/11 | 1,292 | 1,304 | 1,292 | 1,302 | +10 | +0.8% | 36,900 |
| 2008/12/10 | 1,296 | 1,300 | 1,270 | 1,292 | -4 | -0.3% | 27,900 |
| 2008/12/09 | 1,289 | 1,307 | 1,285 | 1,296 | +21 | +1.6% | 61,300 |
| 2008/12/08 | 1,244 | 1,278 | 1,237 | 1,275 | +52 | +4.3% | 40,500 |
| 2008/12/05 | 1,197 | 1,244 | 1,197 | 1,223 | +26 | +2.2% | 47,200 |
| 2008/12/04 | 1,161 | 1,197 | 1,161 | 1,197 | +49 | +4.3% | 33,300 |
| 2008/12/03 | 1,133 | 1,148 | 1,092 | 1,148 | +16 | +1.4% | 20,000 |
| 2008/12/02 | 1,170 | 1,170 | 1,111 | 1,132 | -42 | -3.6% | 31,500 |
| 2008/12/01 | 1,165 | 1,178 | 1,163 | 1,174 | +9 | +0.8% | 43,100 |
| 2008/11/28 | 1,160 | 1,171 | 1,155 | 1,165 | +5 | +0.4% | 46,500 |
| 2008/11/27 | 1,110 | 1,165 | 1,110 | 1,160 | +50 | +4.5% | 37,500 |
| 2008/11/26 | 1,089 | 1,115 | 1,084 | 1,110 | +21 | +1.9% | 16,100 |
| 2008/11/25 | 1,072 | 1,089 | 1,070 | 1,089 | +17 | +1.6% | 28,600 |
| 2008/11/21 | 1,068 | 1,072 | 1,055 | 1,072 | +3 | +0.3% | 34,500 |
| 2008/11/20 | 1,072 | 1,077 | 1,061 | 1,069 | +1 | +0.1% | 18,100 |
| 2008/11/19 | 1,055 | 1,070 | 1,050 | 1,068 | +13 | +1.2% | 30,200 |
| 2008/11/18 | 1,050 | 1,084 | 1,045 | 1,055 | +10 | +1% | 31,000 |
4051～
4100
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
