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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 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 |
| 2007/07/20 | 1,294 | 1,294 | 1,291 | 1,291 | +1 | +0.1% | 6,400 |
| 2007/07/19 | 1,284 | 1,290 | 1,284 | 1,290 | +7 | +0.5% | 10,600 |
| 2007/07/18 | 1,286 | 1,287 | 1,283 | 1,283 | ±0 | ±0% | 6,400 |
| 2007/07/17 | 1,287 | 1,287 | 1,283 | 1,283 | ±0 | ±0% | 11,000 |
| 2007/07/13 | 1,284 | 1,287 | 1,281 | 1,283 | +2 | +0.2% | 6,200 |
| 2007/07/12 | 1,280 | 1,281 | 1,278 | 1,281 | +3 | +0.2% | 5,700 |
| 2007/07/11 | 1,280 | 1,287 | 1,275 | 1,278 | -2 | -0.2% | 4,700 |
| 2007/07/10 | 1,280 | 1,285 | 1,280 | 1,280 | -4 | -0.3% | 3,600 |
| 2007/07/09 | 1,282 | 1,287 | 1,282 | 1,284 | +4 | +0.3% | 3,200 |
| 2007/07/06 | 1,284 | 1,284 | 1,280 | 1,280 | -8 | -0.6% | 8,000 |
| 2007/07/05 | 1,284 | 1,289 | 1,282 | 1,288 | +4 | +0.3% | 9,000 |
| 2007/07/04 | 1,285 | 1,288 | 1,283 | 1,284 | -1 | -0.1% | 7,900 |
| 2007/07/03 | 1,281 | 1,285 | 1,281 | 1,285 | +3 | +0.2% | 2,000 |
| 2007/07/02 | 1,282 | 1,288 | 1,281 | 1,282 | +1 | +0.1% | 8,000 |
| 2007/06/29 | 1,283 | 1,283 | 1,280 | 1,281 | -3 | -0.2% | 9,200 |
| 2007/06/28 | 1,276 | 1,287 | 1,275 | 1,284 | +13 | +1% | 7,800 |
| 2007/06/27 | 1,281 | 1,284 | 1,270 | 1,271 | -9 | -0.7% | 20,100 |
| 2007/06/26 | 1,282 | 1,283 | 1,280 | 1,280 | -1 | -0.1% | 2,100 |
| 2007/06/25 | 1,288 | 1,299 | 1,280 | 1,281 | -7 | -0.5% | 10,100 |
| 2007/06/22 | 1,282 | 1,294 | 1,282 | 1,288 | -7 | -0.5% | 4,100 |
| 2007/06/21 | 1,275 | 1,295 | 1,275 | 1,295 | +7 | +0.5% | 8,600 |
| 2007/06/20 | 1,295 | 1,298 | 1,288 | 1,288 | -8 | -0.6% | 6,000 |
| 2007/06/19 | 1,297 | 1,299 | 1,291 | 1,296 | +1 | +0.1% | 4,000 |
| 2007/06/18 | 1,292 | 1,299 | 1,292 | 1,295 | +3 | +0.2% | 11,400 |
| 2007/06/15 | 1,280 | 1,292 | 1,279 | 1,292 | +12 | +0.9% | 6,100 |
| 2007/06/14 | 1,275 | 1,283 | 1,275 | 1,280 | +5 | +0.4% | 1,200 |
| 2007/06/13 | 1,280 | 1,284 | 1,275 | 1,275 | -7 | -0.5% | 7,100 |
4351～
4400
件表示中 / 5949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 | 120,200円 | +4.7% | +15.0% | 4.49% | 11.23倍 | 0.80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 | 160,000円 | +4.0% | -4.2% | 5.38% | 9.19倍 | 0.68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 |
| 丸 文 | 101,600円 | -2.3% | -32.2% | 4.92% | 10.64倍 | 0.49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 | 275,500円 | +8.5% | +7.8% | 4.54% | 12.82倍 | 3.38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 |
| 藤井産 | 280,800円 | +6.1% | -5.4% | 4.63% | 6.42倍 | 0.63倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
