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 |
|---|---|---|---|---|---|---|---|
| 2007/10/02 | 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 |
| 2007/09/12 | 1,239 | 1,239 | 1,213 | 1,227 | +8 | +0.7% | 9,800 |
| 2007/09/11 | 1,218 | 1,230 | 1,205 | 1,219 | -6 | -0.5% | 4,200 |
| 2007/09/10 | 1,209 | 1,233 | 1,208 | 1,225 | -21 | -1.7% | 5,700 |
| 2007/09/07 | 1,215 | 1,246 | 1,215 | 1,246 | +21 | +1.7% | 8,000 |
| 2007/09/06 | 1,215 | 1,228 | 1,200 | 1,225 | +10 | +0.8% | 5,900 |
| 2007/09/05 | 1,248 | 1,248 | 1,210 | 1,215 | -44 | -3.5% | 13,500 |
| 2007/09/04 | 1,247 | 1,260 | 1,245 | 1,259 | +14 | +1.1% | 7,200 |
| 2007/09/03 | 1,246 | 1,246 | 1,230 | 1,245 | +15 | +1.2% | 3,900 |
| 2007/08/31 | 1,215 | 1,230 | 1,193 | 1,230 | +23 | +1.9% | 10,400 |
| 2007/08/30 | 1,202 | 1,213 | 1,184 | 1,207 | +7 | +0.6% | 4,500 |
| 2007/08/29 | 1,190 | 1,213 | 1,173 | 1,200 | -20 | -1.6% | 7,600 |
| 2007/08/28 | 1,225 | 1,225 | 1,218 | 1,220 | -7 | -0.6% | 3,900 |
| 2007/08/27 | 1,225 | 1,238 | 1,216 | 1,227 | +11 | +0.9% | 7,000 |
| 2007/08/24 | 1,206 | 1,217 | 1,206 | 1,216 | +10 | +0.8% | 4,900 |
| 2007/08/23 | 1,191 | 1,206 | 1,191 | 1,206 | +16 | +1.3% | 5,700 |
| 2007/08/22 | 1,187 | 1,191 | 1,187 | 1,190 | +3 | +0.3% | 3,800 |
| 2007/08/21 | 1,175 | 1,190 | 1,175 | 1,187 | +18 | +1.5% | 7,700 |
| 2007/08/20 | 1,183 | 1,195 | 1,166 | 1,169 | +6 | +0.5% | 9,000 |
| 2007/08/17 | 1,177 | 1,193 | 1,163 | 1,163 | -34 | -2.8% | 22,600 |
| 2007/08/16 | 1,195 | 1,204 | 1,175 | 1,197 | +17 | +1.4% | 24,600 |
| 2007/08/15 | 1,199 | 1,199 | 1,174 | 1,180 | -16 | -1.3% | 5,100 |
| 2007/08/14 | 1,171 | 1,196 | 1,160 | 1,196 | -11 | -0.9% | 12,300 |
| 2007/08/13 | 1,194 | 1,213 | 1,184 | 1,207 | +13 | +1.1% | 2,800 |
| 2007/08/10 | 1,190 | 1,200 | 1,166 | 1,194 | +3 | +0.3% | 9,000 |
| 2007/08/09 | 1,200 | 1,200 | 1,175 | 1,191 | +21 | +1.8% | 12,100 |
| 2007/08/08 | 1,201 | 1,210 | 1,166 | 1,170 | -61 | -5% | 42,300 |
| 2007/08/07 | 1,212 | 1,232 | 1,205 | 1,231 | +10 | +0.8% | 8,600 |
| 2007/08/06 | 1,239 | 1,244 | 1,202 | 1,221 | -17 | -1.4% | 8,600 |
| 2007/08/03 | 1,236 | 1,238 | 1,227 | 1,238 | +7 | +0.6% | 9,600 |
| 2007/08/02 | 1,231 | 1,238 | 1,231 | 1,231 | ±0 | ±0% | 3,800 |
| 2007/08/01 | 1,244 | 1,244 | 1,231 | 1,231 | -12 | -1% | 7,500 |
| 2007/07/31 | 1,251 | 1,252 | 1,235 | 1,243 | -26 | -2% | 17,500 |
| 2007/07/30 | 1,255 | 1,269 | 1,243 | 1,269 | +11 | +0.9% | 11,500 |
| 2007/07/27 | 1,271 | 1,275 | 1,256 | 1,258 | -28 | -2.2% | 15,500 |
| 2007/07/26 | 1,293 | 1,293 | 1,286 | 1,286 | -7 | -0.5% | 5,100 |
| 2007/07/25 | 1,303 | 1,305 | 1,293 | 1,293 | -10 | -0.8% | 13,900 |
| 2007/07/24 | 1,293 | 1,307 | 1,293 | 1,303 | +12 | +0.9% | 6,800 |
| 2007/07/23 | 1,292 | 1,296 | 1,291 | 1,291 | ±0 | ±0% | 10,400 |
4301～
4350
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
