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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,442 | 1,454 | 1,436 | 1,437 | -17 | -1.2% | 7,800 |
| 2006/09/25 | 1,451 | 1,454 | 1,438 | 1,454 | +17 | +1.2% | 9,200 |
| 2006/09/22 | 1,445 | 1,445 | 1,435 | 1,437 | -13 | -0.9% | 5,200 |
| 2006/09/21 | 1,451 | 1,451 | 1,436 | 1,450 | -1 | -0.1% | 4,300 |
| 2006/09/20 | 1,450 | 1,454 | 1,439 | 1,451 | +13 | +0.9% | 14,600 |
| 2006/09/19 | 1,439 | 1,457 | 1,438 | 1,438 | +7 | +0.5% | 3,200 |
| 2006/09/15 | 1,430 | 1,439 | 1,430 | 1,431 | -3 | -0.2% | 4,300 |
| 2006/09/14 | 1,438 | 1,438 | 1,424 | 1,434 | +10 | +0.7% | 2,800 |
| 2006/09/13 | 1,436 | 1,439 | 1,424 | 1,424 | -8 | -0.6% | 5,800 |
| 2006/09/12 | 1,445 | 1,450 | 1,431 | 1,432 | -11 | -0.8% | 8,600 |
| 2006/09/11 | 1,450 | 1,450 | 1,443 | 1,443 | -4 | -0.3% | 6,100 |
| 2006/09/08 | 1,441 | 1,448 | 1,440 | 1,447 | -2 | -0.1% | 27,100 |
| 2006/09/07 | 1,460 | 1,460 | 1,442 | 1,449 | -11 | -0.8% | 17,400 |
| 2006/09/06 | 1,468 | 1,469 | 1,458 | 1,460 | -8 | -0.5% | 14,000 |
| 2006/09/05 | 1,474 | 1,474 | 1,465 | 1,468 | -6 | -0.4% | 4,800 |
| 2006/09/04 | 1,485 | 1,489 | 1,472 | 1,474 | -1 | -0.1% | 6,400 |
| 2006/09/01 | 1,482 | 1,483 | 1,475 | 1,475 | -14 | -0.9% | 3,200 |
| 2006/08/31 | 1,481 | 1,494 | 1,480 | 1,489 | +2 | +0.1% | 5,500 |
| 2006/08/30 | 1,490 | 1,490 | 1,476 | 1,487 | +7 | +0.5% | 6,300 |
| 2006/08/29 | 1,481 | 1,492 | 1,475 | 1,480 | +13 | +0.9% | 3,900 |
| 2006/08/28 | 1,486 | 1,486 | 1,466 | 1,467 | -19 | -1.3% | 15,200 |
| 2006/08/25 | 1,501 | 1,510 | 1,486 | 1,486 | -11 | -0.7% | 10,400 |
| 2006/08/24 | 1,514 | 1,514 | 1,489 | 1,497 | -17 | -1.1% | 7,500 |
| 2006/08/23 | 1,510 | 1,517 | 1,503 | 1,514 | +4 | +0.3% | 8,000 |
| 2006/08/22 | 1,491 | 1,510 | 1,490 | 1,510 | +21 | +1.4% | 4,200 |
| 2006/08/21 | 1,497 | 1,499 | 1,484 | 1,489 | -8 | -0.5% | 7,500 |
| 2006/08/18 | 1,500 | 1,513 | 1,493 | 1,497 | -3 | -0.2% | 17,700 |
| 2006/08/17 | 1,516 | 1,518 | 1,494 | 1,500 | -10 | -0.7% | 11,400 |
| 2006/08/16 | 1,511 | 1,518 | 1,490 | 1,510 | -17 | -1.1% | 16,100 |
| 2006/08/15 | 1,527 | 1,529 | 1,507 | 1,527 | -1 | -0.1% | 6,300 |
| 2006/08/14 | 1,508 | 1,528 | 1,508 | 1,528 | +20 | +1.3% | 7,500 |
| 2006/08/11 | 1,516 | 1,517 | 1,505 | 1,508 | -7 | -0.5% | 5,100 |
| 2006/08/10 | 1,502 | 1,521 | 1,500 | 1,515 | +14 | +0.9% | 10,500 |
| 2006/08/09 | 1,481 | 1,501 | 1,481 | 1,501 | +8 | +0.5% | 4,300 |
| 2006/08/08 | 1,479 | 1,495 | 1,479 | 1,493 | +12 | +0.8% | 3,400 |
| 2006/08/07 | 1,500 | 1,507 | 1,472 | 1,481 | -18 | -1.2% | 10,200 |
| 2006/08/04 | 1,490 | 1,500 | 1,485 | 1,499 | +7 | +0.5% | 16,300 |
| 2006/08/03 | 1,515 | 1,516 | 1,492 | 1,492 | -31 | -2% | 24,700 |
| 2006/08/02 | 1,513 | 1,535 | 1,507 | 1,523 | -20 | -1.3% | 18,200 |
| 2006/08/01 | 1,550 | 1,550 | 1,522 | 1,543 | -7 | -0.5% | 25,200 |
| 2006/07/31 | 1,550 | 1,565 | 1,545 | 1,550 | +2 | +0.1% | 19,700 |
| 2006/07/28 | 1,548 | 1,551 | 1,536 | 1,548 | -9 | -0.6% | 18,900 |
| 2006/07/27 | 1,521 | 1,569 | 1,520 | 1,557 | +15 | +1% | 32,500 |
| 2006/07/26 | 1,524 | 1,560 | 1,517 | 1,542 | +20 | +1.3% | 65,500 |
| 2006/07/25 | 1,529 | 1,537 | 1,511 | 1,522 | ±0 | ±0% | 13,700 |
| 2006/07/24 | 1,517 | 1,540 | 1,505 | 1,522 | +6 | +0.4% | 31,600 |
| 2006/07/21 | 1,508 | 1,530 | 1,508 | 1,516 | +8 | +0.5% | 33,000 |
| 2006/07/20 | 1,460 | 1,527 | 1,460 | 1,508 | +53 | +3.6% | 49,300 |
| 2006/07/19 | 1,437 | 1,458 | 1,437 | 1,455 | +18 | +1.3% | 11,200 |
| 2006/07/18 | 1,434 | 1,445 | 1,434 | 1,437 | +4 | +0.3% | 18,300 |
4551～
4600
件表示中 / 5926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 | 123,200円 | +6.9% | +10.4% | 4.38% | 11.51倍 | 0.83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 |
| 佐鳥電機 | 165,200円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| クリヤマＨＤ | 131,000円 | +15.5% | -8.6% | 4.27% | 7.15倍 | 0.57倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 三共興 | 63,000円 | +3.4% | -19.5% | 4.29% | 11.47倍 | 0.52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 |
| たけびし | 178,000円 | +1.0% | +0.5% | 3.71% | 11.87倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
