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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 2007/02/07 | 1,361 | 1,361 | 1,336 | 1,341 | -19 | -1.4% | 14,000 |
| 2007/02/06 | 1,360 | 1,362 | 1,350 | 1,360 | +18 | +1.3% | 7,800 |
| 2007/02/05 | 1,362 | 1,365 | 1,340 | 1,342 | -9 | -0.7% | 23,600 |
| 2007/02/02 | 1,358 | 1,360 | 1,346 | 1,351 | -7 | -0.5% | 14,800 |
| 2007/02/01 | 1,346 | 1,358 | 1,330 | 1,358 | +12 | +0.9% | 14,200 |
| 2007/01/31 | 1,366 | 1,377 | 1,345 | 1,346 | -20 | -1.5% | 58,600 |
| 2007/01/30 | 1,374 | 1,374 | 1,361 | 1,366 | -12 | -0.9% | 14,900 |
| 2007/01/29 | 1,378 | 1,389 | 1,368 | 1,378 | +10 | +0.7% | 17,300 |
| 2007/01/26 | 1,372 | 1,377 | 1,363 | 1,368 | -4 | -0.3% | 18,500 |
| 2007/01/25 | 1,380 | 1,384 | 1,372 | 1,372 | -13 | -0.9% | 12,900 |
| 2007/01/24 | 1,385 | 1,398 | 1,380 | 1,385 | ±0 | ±0% | 19,000 |
| 2007/01/23 | 1,377 | 1,388 | 1,377 | 1,385 | +10 | +0.7% | 11,900 |
| 2007/01/22 | 1,385 | 1,400 | 1,370 | 1,375 | -29 | -2.1% | 28,200 |
4501～
4550
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
