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 |
|---|---|---|---|---|---|---|---|
| 2007/02/07 | 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 |
| 2007/01/19 | 1,414 | 1,422 | 1,400 | 1,404 | -14 | -1% | 19,900 |
| 2007/01/18 | 1,411 | 1,426 | 1,410 | 1,418 | -8 | -0.6% | 14,600 |
| 2007/01/17 | 1,420 | 1,439 | 1,416 | 1,426 | -16 | -1.1% | 8,600 |
| 2007/01/16 | 1,434 | 1,442 | 1,426 | 1,442 | +3 | +0.2% | 4,500 |
| 2007/01/15 | 1,431 | 1,440 | 1,420 | 1,439 | +8 | +0.6% | 8,500 |
| 2007/01/12 | 1,415 | 1,445 | 1,415 | 1,431 | +16 | +1.1% | 7,000 |
| 2007/01/11 | 1,424 | 1,426 | 1,408 | 1,415 | +10 | +0.7% | 6,200 |
| 2007/01/10 | 1,450 | 1,450 | 1,405 | 1,405 | -45 | -3.1% | 13,400 |
| 2007/01/09 | 1,450 | 1,460 | 1,445 | 1,450 | -1 | -0.1% | 6,000 |
| 2007/01/05 | 1,476 | 1,476 | 1,451 | 1,451 | -26 | -1.8% | 7,200 |
| 2007/01/04 | 1,478 | 1,480 | 1,469 | 1,477 | +26 | +1.8% | 3,700 |
| 2006/12/29 | 1,461 | 1,461 | 1,450 | 1,451 | -10 | -0.7% | 1,600 |
| 2006/12/28 | 1,465 | 1,465 | 1,445 | 1,461 | +11 | +0.8% | 3,800 |
| 2006/12/27 | 1,453 | 1,459 | 1,447 | 1,450 | ±0 | ±0% | 5,200 |
| 2006/12/26 | 1,440 | 1,450 | 1,397 | 1,450 | +7 | +0.5% | 15,300 |
| 2006/12/25 | 1,456 | 1,456 | 1,443 | 1,443 | -11 | -0.8% | 8,700 |
| 2006/12/22 | 1,469 | 1,469 | 1,445 | 1,454 | -15 | -1% | 5,500 |
| 2006/12/21 | 1,473 | 1,487 | 1,458 | 1,469 | -3 | -0.2% | 9,300 |
| 2006/12/20 | 1,450 | 1,475 | 1,450 | 1,472 | +7 | +0.5% | 9,600 |
| 2006/12/19 | 1,467 | 1,473 | 1,450 | 1,465 | +1 | +0.1% | 12,500 |
| 2006/12/18 | 1,466 | 1,469 | 1,461 | 1,464 | +3 | +0.2% | 9,500 |
| 2006/12/15 | 1,486 | 1,486 | 1,460 | 1,461 | -25 | -1.7% | 5,500 |
| 2006/12/14 | 1,479 | 1,488 | 1,479 | 1,486 | +7 | +0.5% | 15,200 |
| 2006/12/13 | 1,458 | 1,480 | 1,458 | 1,479 | +21 | +1.4% | 28,500 |
| 2006/12/12 | 1,455 | 1,470 | 1,440 | 1,458 | +2 | +0.1% | 14,500 |
| 2006/12/11 | 1,439 | 1,456 | 1,428 | 1,456 | +29 | +2% | 11,200 |
| 2006/12/08 | 1,427 | 1,437 | 1,402 | 1,427 | +1 | +0.1% | 26,700 |
| 2006/12/07 | 1,392 | 1,432 | 1,385 | 1,426 | +43 | +3.1% | 22,200 |
| 2006/12/06 | 1,374 | 1,385 | 1,363 | 1,383 | +25 | +1.8% | 10,400 |
| 2006/12/05 | 1,371 | 1,372 | 1,345 | 1,358 | -13 | -0.9% | 8,300 |
| 2006/12/04 | 1,357 | 1,371 | 1,356 | 1,371 | +4 | +0.3% | 4,800 |
| 2006/12/01 | 1,349 | 1,384 | 1,345 | 1,367 | +19 | +1.4% | 10,000 |
| 2006/11/30 | 1,359 | 1,359 | 1,345 | 1,348 | +5 | +0.4% | 4,900 |
| 2006/11/29 | 1,329 | 1,350 | 1,328 | 1,343 | +15 | +1.1% | 9,000 |
| 2006/11/28 | 1,295 | 1,338 | 1,295 | 1,328 | +33 | +2.5% | 13,300 |
| 2006/11/27 | 1,276 | 1,298 | 1,276 | 1,295 | +19 | +1.5% | 10,500 |
| 2006/11/24 | 1,275 | 1,281 | 1,271 | 1,276 | +5 | +0.4% | 12,200 |
4501～
4550
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
