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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 1,406 | 1,412 | 1,386 | 1,395 | -14 | -1% | 21,100 |
| 2006/11/01 | 1,415 | 1,424 | 1,404 | 1,409 | -16 | -1.1% | 13,900 |
| 2006/10/31 | 1,419 | 1,441 | 1,419 | 1,425 | +2 | +0.1% | 19,600 |
| 2006/10/30 | 1,433 | 1,452 | 1,415 | 1,423 | -30 | -2.1% | 44,100 |
| 2006/10/27 | 1,488 | 1,488 | 1,445 | 1,453 | -17 | -1.2% | 37,200 |
| 2006/10/26 | 1,505 | 1,505 | 1,462 | 1,470 | -16 | -1.1% | 30,800 |
| 2006/10/25 | 1,500 | 1,505 | 1,481 | 1,486 | +12 | +0.8% | 14,100 |
| 2006/10/24 | 1,502 | 1,511 | 1,451 | 1,474 | -28 | -1.9% | 34,000 |
| 2006/10/23 | 1,510 | 1,511 | 1,500 | 1,502 | -8 | -0.5% | 18,900 |
| 2006/10/20 | 1,512 | 1,520 | 1,495 | 1,510 | -1 | -0.1% | 8,400 |
| 2006/10/19 | 1,525 | 1,535 | 1,503 | 1,511 | -3 | -0.2% | 12,200 |
| 2006/10/18 | 1,499 | 1,515 | 1,485 | 1,514 | +15 | +1% | 13,800 |
| 2006/10/17 | 1,510 | 1,510 | 1,491 | 1,499 | -11 | -0.7% | 8,100 |
| 2006/10/16 | 1,481 | 1,511 | 1,480 | 1,510 | +11 | +0.7% | 9,500 |
| 2006/10/13 | 1,490 | 1,500 | 1,487 | 1,499 | +17 | +1.1% | 10,100 |
| 2006/10/12 | 1,485 | 1,489 | 1,477 | 1,482 | +6 | +0.4% | 5,500 |
| 2006/10/11 | 1,495 | 1,495 | 1,465 | 1,476 | -6 | -0.4% | 8,400 |
| 2006/10/10 | 1,459 | 1,482 | 1,456 | 1,482 | +24 | +1.6% | 3,800 |
| 2006/10/06 | 1,489 | 1,489 | 1,455 | 1,458 | -27 | -1.8% | 6,000 |
| 2006/10/05 | 1,494 | 1,498 | 1,451 | 1,485 | +30 | +2.1% | 16,200 |
| 2006/10/04 | 1,476 | 1,500 | 1,450 | 1,455 | -13 | -0.9% | 23,800 |
| 2006/10/03 | 1,469 | 1,478 | 1,463 | 1,468 | ±0 | ±0% | 20,300 |
| 2006/10/02 | 1,450 | 1,468 | 1,450 | 1,468 | +9 | +0.6% | 6,000 |
| 2006/09/29 | 1,467 | 1,467 | 1,457 | 1,459 | -7 | -0.5% | 2,800 |
| 2006/09/28 | 1,463 | 1,466 | 1,452 | 1,466 | +9 | +0.6% | 4,400 |
| 2006/09/27 | 1,449 | 1,458 | 1,448 | 1,457 | +20 | +1.4% | 4,400 |
| 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 |
4601～
4650
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
