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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 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 |
| 2007/06/12 | 1,295 | 1,295 | 1,282 | 1,282 | -13 | -1% | 5,100 |
| 2007/06/11 | 1,288 | 1,297 | 1,288 | 1,295 | +9 | +0.7% | 4,100 |
| 2007/06/08 | 1,302 | 1,302 | 1,280 | 1,286 | -24 | -1.8% | 32,500 |
| 2007/06/07 | 1,313 | 1,313 | 1,305 | 1,310 | -8 | -0.6% | 5,000 |
| 2007/06/06 | 1,315 | 1,324 | 1,315 | 1,318 | -10 | -0.8% | 2,200 |
| 2007/06/05 | 1,314 | 1,328 | 1,313 | 1,328 | +8 | +0.6% | 11,900 |
| 2007/06/04 | 1,310 | 1,325 | 1,304 | 1,320 | +8 | +0.6% | 3,400 |
| 2007/06/01 | 1,327 | 1,331 | 1,312 | 1,312 | -17 | -1.3% | 8,000 |
| 2007/05/31 | 1,329 | 1,330 | 1,311 | 1,329 | ±0 | ±0% | 8,200 |
| 2007/05/30 | 1,330 | 1,338 | 1,322 | 1,329 | +13 | +1% | 4,900 |
| 2007/05/29 | 1,300 | 1,317 | 1,300 | 1,316 | +17 | +1.3% | 2,800 |
| 2007/05/28 | 1,288 | 1,305 | 1,288 | 1,299 | +11 | +0.9% | 2,400 |
| 2007/05/25 | 1,314 | 1,317 | 1,286 | 1,288 | -26 | -2% | 16,500 |
| 2007/05/24 | 1,303 | 1,315 | 1,303 | 1,314 | +11 | +0.8% | 8,200 |
| 2007/05/23 | 1,296 | 1,303 | 1,295 | 1,303 | +9 | +0.7% | 5,900 |
| 2007/05/22 | 1,293 | 1,306 | 1,290 | 1,294 | +8 | +0.6% | 8,300 |
| 2007/05/21 | 1,281 | 1,295 | 1,281 | 1,286 | +1 | +0.1% | 7,300 |
| 2007/05/18 | 1,295 | 1,297 | 1,285 | 1,285 | -10 | -0.8% | 12,900 |
| 2007/05/17 | 1,294 | 1,299 | 1,292 | 1,295 | +2 | +0.2% | 7,500 |
| 2007/05/16 | 1,292 | 1,297 | 1,292 | 1,293 | -10 | -0.8% | 7,500 |
| 2007/05/15 | 1,300 | 1,308 | 1,296 | 1,303 | +2 | +0.2% | 15,900 |
| 2007/05/14 | 1,295 | 1,311 | 1,295 | 1,301 | +6 | +0.5% | 8,900 |
| 2007/05/11 | 1,300 | 1,311 | 1,292 | 1,295 | -5 | -0.4% | 12,400 |
| 2007/05/10 | 1,302 | 1,309 | 1,298 | 1,300 | -2 | -0.2% | 11,700 |
| 2007/05/09 | 1,300 | 1,309 | 1,297 | 1,302 | -6 | -0.5% | 7,000 |
| 2007/05/08 | 1,312 | 1,314 | 1,304 | 1,308 | -8 | -0.6% | 9,500 |
| 2007/05/07 | 1,339 | 1,339 | 1,315 | 1,316 | +16 | +1.2% | 13,200 |
| 2007/05/02 | 1,300 | 1,317 | 1,291 | 1,300 | -6 | -0.5% | 21,300 |
| 2007/05/01 | 1,300 | 1,311 | 1,300 | 1,306 | +5 | +0.4% | 5,300 |
| 2007/04/27 | 1,300 | 1,308 | 1,300 | 1,301 | -11 | -0.8% | 7,000 |
| 2007/04/26 | 1,301 | 1,315 | 1,301 | 1,312 | +12 | +0.9% | 5,400 |
| 2007/04/25 | 1,294 | 1,309 | 1,294 | 1,300 | -10 | -0.8% | 5,400 |
| 2007/04/24 | 1,291 | 1,311 | 1,291 | 1,310 | +19 | +1.5% | 7,800 |
| 2007/04/23 | 1,303 | 1,312 | 1,291 | 1,291 | -12 | -0.9% | 11,300 |
| 2007/04/20 | 1,304 | 1,310 | 1,300 | 1,303 | -1 | -0.1% | 4,600 |
| 2007/04/19 | 1,337 | 1,337 | 1,304 | 1,304 | -33 | -2.5% | 14,200 |
| 2007/04/18 | 1,306 | 1,339 | 1,306 | 1,337 | +33 | +2.5% | 6,900 |
| 2007/04/17 | 1,334 | 1,334 | 1,304 | 1,304 | -30 | -2.2% | 4,800 |
| 2007/04/16 | 1,320 | 1,335 | 1,320 | 1,334 | +34 | +2.6% | 7,800 |
| 2007/04/13 | 1,315 | 1,316 | 1,300 | 1,300 | -11 | -0.8% | 5,800 |
| 2007/04/12 | 1,330 | 1,330 | 1,301 | 1,311 | -19 | -1.4% | 9,600 |
| 2007/04/11 | 1,332 | 1,341 | 1,324 | 1,330 | -7 | -0.5% | 7,700 |
| 2007/04/10 | 1,348 | 1,348 | 1,330 | 1,337 | -11 | -0.8% | 4,300 |
| 2007/04/09 | 1,346 | 1,349 | 1,339 | 1,348 | +10 | +0.7% | 2,800 |
| 2007/04/06 | 1,341 | 1,350 | 1,337 | 1,338 | +6 | +0.5% | 4,500 |
| 2007/04/05 | 1,339 | 1,347 | 1,332 | 1,332 | -7 | -0.5% | 4,600 |
| 2007/04/04 | 1,341 | 1,347 | 1,334 | 1,339 | +7 | +0.5% | 9,700 |
4451～
4500
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
