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 |
|---|---|---|---|---|---|---|---|
| 2007/04/20 | 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 |
| 2007/04/03 | 1,324 | 1,340 | 1,324 | 1,332 | +9 | +0.7% | 6,400 |
| 2007/04/02 | 1,350 | 1,350 | 1,322 | 1,323 | -21 | -1.6% | 12,500 |
| 2007/03/30 | 1,348 | 1,349 | 1,341 | 1,344 | +10 | +0.7% | 5,200 |
| 2007/03/29 | 1,341 | 1,350 | 1,327 | 1,334 | -6 | -0.4% | 6,100 |
| 2007/03/28 | 1,355 | 1,364 | 1,331 | 1,340 | -16 | -1.2% | 17,500 |
| 2007/03/27 | 1,384 | 1,384 | 1,356 | 1,356 | -43 | -3.1% | 14,500 |
| 2007/03/26 | 1,404 | 1,405 | 1,399 | 1,399 | ±0 | ±0% | 36,700 |
| 2007/03/23 | 1,398 | 1,404 | 1,392 | 1,399 | +7 | +0.5% | 20,900 |
| 2007/03/22 | 1,377 | 1,400 | 1,377 | 1,392 | +25 | +1.8% | 14,700 |
| 2007/03/20 | 1,377 | 1,377 | 1,360 | 1,367 | +8 | +0.6% | 9,000 |
| 2007/03/19 | 1,352 | 1,361 | 1,352 | 1,359 | +7 | +0.5% | 8,300 |
| 2007/03/16 | 1,355 | 1,363 | 1,350 | 1,352 | -1 | -0.1% | 11,800 |
| 2007/03/15 | 1,355 | 1,366 | 1,353 | 1,353 | +3 | +0.2% | 12,300 |
| 2007/03/14 | 1,375 | 1,375 | 1,350 | 1,350 | -27 | -2% | 17,200 |
| 2007/03/13 | 1,374 | 1,384 | 1,373 | 1,377 | +4 | +0.3% | 10,600 |
| 2007/03/12 | 1,364 | 1,377 | 1,364 | 1,373 | +11 | +0.8% | 9,700 |
| 2007/03/09 | 1,349 | 1,380 | 1,349 | 1,362 | -7 | -0.5% | 28,300 |
| 2007/03/08 | 1,345 | 1,369 | 1,343 | 1,369 | +23 | +1.7% | 7,700 |
| 2007/03/07 | 1,342 | 1,357 | 1,342 | 1,346 | +7 | +0.5% | 22,300 |
| 2007/03/06 | 1,326 | 1,341 | 1,326 | 1,339 | +6 | +0.5% | 13,100 |
| 2007/03/05 | 1,331 | 1,339 | 1,330 | 1,333 | -4 | -0.3% | 25,800 |
| 2007/03/02 | 1,337 | 1,353 | 1,337 | 1,337 | -5 | -0.4% | 7,200 |
| 2007/03/01 | 1,346 | 1,350 | 1,335 | 1,342 | +1 | +0.1% | 12,900 |
| 2007/02/28 | 1,331 | 1,349 | 1,330 | 1,341 | -18 | -1.3% | 36,900 |
| 2007/02/27 | 1,362 | 1,374 | 1,359 | 1,359 | -1 | -0.1% | 9,700 |
| 2007/02/26 | 1,359 | 1,372 | 1,359 | 1,360 | +1 | +0.1% | 16,500 |
| 2007/02/23 | 1,367 | 1,372 | 1,350 | 1,359 | -8 | -0.6% | 20,400 |
| 2007/02/22 | 1,364 | 1,369 | 1,355 | 1,367 | +18 | +1.3% | 12,700 |
| 2007/02/21 | 1,351 | 1,374 | 1,349 | 1,349 | -2 | -0.1% | 18,600 |
| 2007/02/20 | 1,331 | 1,385 | 1,331 | 1,351 | -27 | -2% | 49,700 |
| 2007/02/19 | 1,350 | 1,383 | 1,350 | 1,378 | +28 | +2.1% | 15,200 |
| 2007/02/16 | 1,355 | 1,364 | 1,345 | 1,350 | -5 | -0.4% | 14,000 |
| 2007/02/15 | 1,352 | 1,357 | 1,347 | 1,355 | +10 | +0.7% | 15,800 |
| 2007/02/14 | 1,339 | 1,351 | 1,335 | 1,345 | +9 | +0.7% | 19,500 |
| 2007/02/13 | 1,350 | 1,358 | 1,330 | 1,336 | -22 | -1.6% | 17,000 |
| 2007/02/09 | 1,336 | 1,363 | 1,336 | 1,358 | +19 | +1.4% | 11,000 |
| 2007/02/08 | 1,342 | 1,359 | 1,337 | 1,339 | -2 | -0.1% | 12,300 |
4451～
4500
件表示中 / 5965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 | 119,600円 | +4.7% | +15.0% | 4.52% | 11.18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 |
| 三共興 | 62,100円 | +1.8% | +9.9% | 4.35% | 11.30倍 | 0.47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 |
| スターティアＨＤ | 278,800円 | +8.5% | +7.8% | 4.48% | 12.98倍 | 3.42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 |
| ヨンキュウ | 228,600円 | - | - | - | - | 0.72倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 明和産 | 69,300円 | +2.1% | -11.5% | 5.48% | 9.28倍 | 0.72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
