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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 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 |
| 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 |
4401～
4450
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
