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 |
|---|---|---|---|---|---|---|---|
| 2007/11/27 | 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 |
| 2007/10/02 | 1,259 | 1,286 | 1,259 | 1,271 | +11 | +0.9% | 5,900 |
| 2007/10/01 | 1,274 | 1,283 | 1,260 | 1,260 | -13 | -1% | 4,700 |
| 2007/09/28 | 1,283 | 1,284 | 1,260 | 1,273 | -9 | -0.7% | 2,800 |
| 2007/09/27 | 1,276 | 1,286 | 1,269 | 1,282 | +6 | +0.5% | 8,200 |
| 2007/09/26 | 1,274 | 1,280 | 1,269 | 1,276 | +2 | +0.2% | 13,800 |
| 2007/09/25 | 1,276 | 1,277 | 1,262 | 1,274 | +39 | +3.2% | 10,100 |
| 2007/09/21 | 1,241 | 1,241 | 1,211 | 1,235 | -26 | -2.1% | 5,300 |
| 2007/09/20 | 1,275 | 1,276 | 1,247 | 1,261 | +6 | +0.5% | 15,300 |
| 2007/09/19 | 1,220 | 1,275 | 1,220 | 1,255 | +44 | +3.6% | 10,700 |
| 2007/09/18 | 1,237 | 1,242 | 1,211 | 1,211 | -26 | -2.1% | 8,300 |
| 2007/09/14 | 1,258 | 1,258 | 1,237 | 1,237 | +6 | +0.5% | 24,000 |
| 2007/09/13 | 1,238 | 1,238 | 1,230 | 1,231 | +4 | +0.3% | 3,800 |
4301～
4350
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 | 119,700円 | +4.7% | +15.0% | 4.51% | 11.19倍 | 0.79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 | 69,100円 | +5.5% | +5.3% | 2.32% | 9.44倍 | 1.10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 | 104,000円 | -2.3% | -32.2% | 4.81% | 10.89倍 | 0.50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 | 278,200円 | +8.5% | +7.8% | 4.49% | 12.95倍 | 3.41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 | 69,700円 | +2.1% | -11.5% | 5.45% | 9.34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
