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 |
|---|---|---|---|---|---|---|---|
| 2007/12/13 | 1,129 | 1,130 | 1,116 | 1,116 | -12 | -1.1% | 20,200 |
| 2007/12/12 | 1,121 | 1,128 | 1,121 | 1,128 | +7 | +0.6% | 15,900 |
| 2007/12/11 | 1,117 | 1,130 | 1,117 | 1,121 | +1 | +0.1% | 6,900 |
| 2007/12/10 | 1,125 | 1,126 | 1,117 | 1,120 | +7 | +0.6% | 4,500 |
| 2007/12/07 | 1,126 | 1,136 | 1,102 | 1,113 | +3 | +0.3% | 15,000 |
| 2007/12/06 | 1,126 | 1,126 | 1,110 | 1,110 | -6 | -0.5% | 13,000 |
| 2007/12/05 | 1,101 | 1,120 | 1,101 | 1,116 | +10 | +0.9% | 6,400 |
| 2007/12/04 | 1,120 | 1,120 | 1,106 | 1,106 | -20 | -1.8% | 8,300 |
| 2007/12/03 | 1,115 | 1,130 | 1,115 | 1,126 | +15 | +1.4% | 4,700 |
| 2007/11/30 | 1,104 | 1,125 | 1,101 | 1,111 | +7 | +0.6% | 10,600 |
| 2007/11/29 | 1,107 | 1,139 | 1,091 | 1,104 | -3 | -0.3% | 13,900 |
| 2007/11/28 | 1,094 | 1,109 | 1,091 | 1,107 | -15 | -1.3% | 14,300 |
| 2007/11/27 | 1,117 | 1,122 | 1,070 | 1,122 | +5 | +0.4% | 19,800 |
| 2007/11/26 | 1,099 | 1,117 | 1,098 | 1,117 | +19 | +1.7% | 7,700 |
| 2007/11/22 | 1,095 | 1,125 | 1,091 | 1,098 | -17 | -1.5% | 9,800 |
| 2007/11/21 | 1,120 | 1,132 | 1,091 | 1,115 | -9 | -0.8% | 14,300 |
| 2007/11/20 | 1,100 | 1,148 | 1,082 | 1,124 | +18 | +1.6% | 14,300 |
| 2007/11/19 | 1,147 | 1,159 | 1,106 | 1,106 | -41 | -3.6% | 8,800 |
| 2007/11/16 | 1,167 | 1,167 | 1,136 | 1,147 | ±0 | ±0% | 6,800 |
| 2007/11/15 | 1,155 | 1,160 | 1,146 | 1,147 | +12 | +1.1% | 7,700 |
| 2007/11/14 | 1,148 | 1,149 | 1,121 | 1,135 | +7 | +0.6% | 9,600 |
| 2007/11/13 | 1,130 | 1,139 | 1,125 | 1,128 | -8 | -0.7% | 6,000 |
| 2007/11/12 | 1,140 | 1,154 | 1,136 | 1,136 | -8 | -0.7% | 5,600 |
| 2007/11/09 | 1,131 | 1,149 | 1,131 | 1,144 | -6 | -0.5% | 15,300 |
| 2007/11/08 | 1,160 | 1,180 | 1,149 | 1,150 | -12 | -1% | 12,900 |
| 2007/11/07 | 1,192 | 1,194 | 1,162 | 1,162 | -29 | -2.4% | 10,300 |
| 2007/11/06 | 1,170 | 1,191 | 1,170 | 1,191 | +26 | +2.2% | 9,300 |
| 2007/11/05 | 1,180 | 1,192 | 1,165 | 1,165 | -11 | -0.9% | 9,100 |
| 2007/11/02 | 1,181 | 1,185 | 1,175 | 1,176 | -24 | -2% | 10,400 |
| 2007/11/01 | 1,174 | 1,203 | 1,165 | 1,200 | +27 | +2.3% | 8,200 |
| 2007/10/31 | 1,169 | 1,179 | 1,160 | 1,173 | -21 | -1.8% | 16,600 |
| 2007/10/30 | 1,176 | 1,194 | 1,166 | 1,194 | +7 | +0.6% | 12,500 |
| 2007/10/29 | 1,182 | 1,207 | 1,174 | 1,187 | +5 | +0.4% | 17,000 |
| 2007/10/26 | 1,180 | 1,185 | 1,172 | 1,182 | -4 | -0.3% | 6,800 |
| 2007/10/25 | 1,200 | 1,200 | 1,183 | 1,186 | -22 | -1.8% | 5,000 |
| 2007/10/24 | 1,223 | 1,223 | 1,200 | 1,208 | -13 | -1.1% | 7,800 |
| 2007/10/23 | 1,216 | 1,230 | 1,216 | 1,221 | +5 | +0.4% | 6,100 |
| 2007/10/22 | 1,222 | 1,224 | 1,212 | 1,216 | -28 | -2.3% | 5,900 |
| 2007/10/19 | 1,258 | 1,259 | 1,242 | 1,244 | -14 | -1.1% | 10,700 |
| 2007/10/18 | 1,232 | 1,260 | 1,232 | 1,258 | +27 | +2.2% | 5,800 |
| 2007/10/17 | 1,255 | 1,255 | 1,226 | 1,231 | -33 | -2.6% | 7,400 |
| 2007/10/16 | 1,285 | 1,286 | 1,264 | 1,264 | -22 | -1.7% | 4,300 |
| 2007/10/15 | 1,291 | 1,295 | 1,275 | 1,286 | +14 | +1.1% | 4,100 |
| 2007/10/12 | 1,295 | 1,298 | 1,272 | 1,272 | -24 | -1.9% | 6,200 |
| 2007/10/11 | 1,269 | 1,296 | 1,267 | 1,296 | +27 | +2.1% | 6,700 |
| 2007/10/10 | 1,280 | 1,280 | 1,269 | 1,269 | +5 | +0.4% | 4,700 |
| 2007/10/09 | 1,286 | 1,286 | 1,264 | 1,264 | -21 | -1.6% | 3,700 |
| 2007/10/05 | 1,272 | 1,290 | 1,268 | 1,285 | +5 | +0.4% | 7,200 |
| 2007/10/04 | 1,265 | 1,285 | 1,265 | 1,280 | -5 | -0.4% | 1,600 |
| 2007/10/03 | 1,284 | 1,285 | 1,265 | 1,285 | +14 | +1.1% | 5,300 |
4251～
4300
件表示中 / 5926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 | 123,200円 | +6.9% | +10.4% | 4.38% | 11.51倍 | 0.83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 |
| 佐鳥電機 | 165,200円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| クリヤマＨＤ | 131,000円 | +15.5% | -8.6% | 4.27% | 7.15倍 | 0.57倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 三共興 | 63,000円 | +3.4% | -19.5% | 4.29% | 11.47倍 | 0.52倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| たけびし | 178,000円 | +1.0% | +0.5% | 3.71% | 11.87倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
