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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 984 | 988 | 970 | 971 | -10 | -1% | 7,900 |
| 2008/09/01 | 995 | 995 | 981 | 981 | -19 | -1.9% | 10,100 |
| 2008/08/29 | 999 | 1,000 | 997 | 1,000 | +3 | +0.3% | 16,700 |
| 2008/08/28 | 993 | 999 | 993 | 997 | +4 | +0.4% | 5,400 |
| 2008/08/27 | 999 | 999 | 993 | 993 | -7 | -0.7% | 6,600 |
| 2008/08/26 | 1,000 | 1,000 | 994 | 1,000 | ±0 | ±0% | 6,400 |
| 2008/08/25 | 1,000 | 1,007 | 997 | 1,000 | ±0 | ±0% | 15,400 |
| 2008/08/22 | 985 | 1,000 | 980 | 1,000 | +15 | +1.5% | 8,400 |
| 2008/08/21 | 992 | 993 | 984 | 985 | -5 | -0.5% | 5,100 |
| 2008/08/20 | 983 | 993 | 982 | 990 | -8 | -0.8% | 7,100 |
| 2008/08/19 | 998 | 999 | 982 | 998 | ±0 | ±0% | 11,200 |
| 2008/08/18 | 983 | 1,000 | 983 | 998 | +25 | +2.6% | 16,000 |
| 2008/08/15 | 973 | 982 | 972 | 973 | ±0 | ±0% | 4,900 |
| 2008/08/14 | 972 | 983 | 972 | 973 | +1 | +0.1% | 6,000 |
| 2008/08/13 | 983 | 983 | 970 | 972 | -11 | -1.1% | 9,600 |
| 2008/08/12 | 991 | 992 | 981 | 983 | -2 | -0.2% | 12,100 |
| 2008/08/11 | 984 | 991 | 983 | 985 | +1 | +0.1% | 5,800 |
| 2008/08/08 | 983 | 990 | 975 | 984 | +4 | +0.4% | 4,700 |
| 2008/08/07 | 999 | 999 | 980 | 980 | -19 | -1.9% | 6,500 |
| 2008/08/06 | 994 | 1,000 | 989 | 999 | +11 | +1.1% | 15,300 |
| 2008/08/05 | 988 | 990 | 984 | 988 | +7 | +0.7% | 6,200 |
| 2008/08/04 | 990 | 998 | 981 | 981 | -16 | -1.6% | 4,800 |
| 2008/08/01 | 1,000 | 1,000 | 993 | 997 | -3 | -0.3% | 7,800 |
| 2008/07/31 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 13,000 |
| 2008/07/30 | 985 | 1,001 | 985 | 1,000 | +16 | +1.6% | 13,900 |
| 2008/07/29 | 985 | 988 | 972 | 984 | -5 | -0.5% | 11,800 |
| 2008/07/28 | 988 | 993 | 985 | 989 | +1 | +0.1% | 3,500 |
| 2008/07/25 | 998 | 1,001 | 987 | 988 | -12 | -1.2% | 9,800 |
| 2008/07/24 | 999 | 1,000 | 996 | 1,000 | +2 | +0.2% | 14,100 |
| 2008/07/23 | 1,000 | 1,003 | 996 | 998 | -2 | -0.2% | 34,100 |
| 2008/07/22 | 996 | 1,000 | 995 | 1,000 | +4 | +0.4% | 12,600 |
| 2008/07/18 | 1,000 | 1,002 | 990 | 996 | -3 | -0.3% | 11,200 |
| 2008/07/17 | 1,004 | 1,008 | 996 | 999 | -3 | -0.3% | 4,200 |
| 2008/07/16 | 999 | 1,010 | 999 | 1,002 | -3 | -0.3% | 5,600 |
| 2008/07/15 | 1,000 | 1,010 | 990 | 1,005 | +15 | +1.5% | 8,800 |
| 2008/07/14 | 990 | 1,008 | 990 | 990 | +8 | +0.8% | 7,800 |
| 2008/07/11 | 986 | 996 | 981 | 982 | -2 | -0.2% | 8,100 |
| 2008/07/10 | 983 | 999 | 983 | 984 | -9 | -0.9% | 8,800 |
| 2008/07/09 | 995 | 1,000 | 988 | 993 | +8 | +0.8% | 6,900 |
| 2008/07/08 | 991 | 1,005 | 985 | 985 | -10 | -1% | 7,500 |
| 2008/07/07 | 991 | 997 | 991 | 995 | -1 | -0.1% | 2,200 |
| 2008/07/04 | 990 | 996 | 985 | 996 | +6 | +0.6% | 4,700 |
| 2008/07/03 | 997 | 997 | 980 | 990 | +3 | +0.3% | 7,800 |
| 2008/07/02 | 1,000 | 1,000 | 985 | 987 | -13 | -1.3% | 5,900 |
| 2008/07/01 | 991 | 1,005 | 991 | 1,000 | -4 | -0.4% | 1,900 |
| 2008/06/30 | 998 | 1,020 | 996 | 1,004 | +15 | +1.5% | 7,400 |
| 2008/06/27 | 981 | 993 | 980 | 989 | -10 | -1% | 7,200 |
| 2008/06/26 | 990 | 1,002 | 989 | 999 | +4 | +0.4% | 6,600 |
| 2008/06/25 | 990 | 995 | 982 | 995 | +7 | +0.7% | 8,300 |
| 2008/06/24 | 987 | 991 | 983 | 988 | +1 | +0.1% | 2,100 |
4151～
4200
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
