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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 1,160 | 1,160 | 1,130 | 1,130 | -35 | -3% | 9,800 |
| 2010/08/10 | 1,172 | 1,190 | 1,165 | 1,165 | -12 | -1% | 4,800 |
| 2010/08/09 | 1,172 | 1,185 | 1,172 | 1,177 | -25 | -2.1% | 5,600 |
| 2010/08/06 | 1,163 | 1,203 | 1,163 | 1,202 | +39 | +3.4% | 8,600 |
| 2010/08/05 | 1,196 | 1,210 | 1,151 | 1,163 | -70 | -5.7% | 22,600 |
| 2010/08/04 | 1,249 | 1,249 | 1,220 | 1,233 | -10 | -0.8% | 6,200 |
| 2010/08/03 | 1,230 | 1,246 | 1,230 | 1,243 | +17 | +1.4% | 3,800 |
| 2010/08/02 | 1,213 | 1,233 | 1,213 | 1,226 | +3 | +0.2% | 3,900 |
| 2010/07/30 | 1,247 | 1,257 | 1,218 | 1,223 | -54 | -4.2% | 15,500 |
| 2010/07/29 | 1,269 | 1,285 | 1,269 | 1,277 | -11 | -0.9% | 8,700 |
| 2010/07/28 | 1,273 | 1,289 | 1,273 | 1,288 | +15 | +1.2% | 8,900 |
| 2010/07/27 | 1,255 | 1,274 | 1,255 | 1,273 | +5 | +0.4% | 6,500 |
| 2010/07/26 | 1,271 | 1,274 | 1,267 | 1,268 | +1 | +0.1% | 2,300 |
| 2010/07/23 | 1,260 | 1,273 | 1,258 | 1,267 | +17 | +1.4% | 4,800 |
| 2010/07/22 | 1,243 | 1,252 | 1,233 | 1,250 | +6 | +0.5% | 7,800 |
| 2010/07/21 | 1,246 | 1,262 | 1,244 | 1,244 | ±0 | ±0% | 4,400 |
| 2010/07/20 | 1,233 | 1,244 | 1,233 | 1,244 | +11 | +0.9% | 3,100 |
| 2010/07/16 | 1,241 | 1,241 | 1,216 | 1,233 | -21 | -1.7% | 5,500 |
| 2010/07/15 | 1,274 | 1,275 | 1,236 | 1,254 | -20 | -1.6% | 27,000 |
| 2010/07/14 | 1,260 | 1,274 | 1,260 | 1,274 | +19 | +1.5% | 9,600 |
| 2010/07/13 | 1,241 | 1,260 | 1,241 | 1,255 | +16 | +1.3% | 11,300 |
| 2010/07/12 | 1,230 | 1,242 | 1,230 | 1,239 | +16 | +1.3% | 3,900 |
| 2010/07/09 | 1,219 | 1,223 | 1,189 | 1,223 | +12 | +1% | 3,800 |
| 2010/07/08 | 1,211 | 1,211 | 1,194 | 1,211 | +30 | +2.5% | 4,100 |
| 2010/07/07 | 1,194 | 1,194 | 1,171 | 1,181 | -13 | -1.1% | 4,000 |
| 2010/07/06 | 1,184 | 1,201 | 1,183 | 1,194 | +1 | +0.1% | 5,700 |
| 2010/07/05 | 1,168 | 1,193 | 1,168 | 1,193 | +10 | +0.8% | 5,600 |
| 2010/07/02 | 1,204 | 1,204 | 1,173 | 1,183 | -29 | -2.4% | 5,800 |
| 2010/07/01 | 1,213 | 1,215 | 1,203 | 1,212 | -31 | -2.5% | 3,700 |
| 2010/06/30 | 1,243 | 1,262 | 1,206 | 1,243 | -30 | -2.4% | 7,500 |
| 2010/06/29 | 1,266 | 1,273 | 1,248 | 1,273 | +7 | +0.6% | 8,400 |
| 2010/06/28 | 1,243 | 1,266 | 1,243 | 1,266 | +2 | +0.2% | 3,900 |
| 2010/06/25 | 1,235 | 1,264 | 1,235 | 1,264 | +2 | +0.2% | 4,600 |
| 2010/06/24 | 1,264 | 1,264 | 1,229 | 1,262 | -2 | -0.2% | 3,300 |
| 2010/06/23 | 1,258 | 1,265 | 1,258 | 1,264 | +6 | +0.5% | 7,600 |
| 2010/06/22 | 1,259 | 1,261 | 1,244 | 1,258 | -2 | -0.2% | 3,800 |
| 2010/06/21 | 1,240 | 1,260 | 1,220 | 1,260 | +21 | +1.7% | 6,300 |
| 2010/06/18 | 1,205 | 1,240 | 1,205 | 1,239 | +4 | +0.3% | 9,400 |
| 2010/06/17 | 1,235 | 1,235 | 1,226 | 1,235 | +10 | +0.8% | 5,200 |
| 2010/06/16 | 1,217 | 1,225 | 1,213 | 1,225 | +38 | +3.2% | 5,600 |
| 2010/06/15 | 1,180 | 1,187 | 1,158 | 1,187 | -8 | -0.7% | 2,500 |
| 2010/06/14 | 1,206 | 1,206 | 1,175 | 1,195 | +14 | +1.2% | 3,600 |
| 2010/06/11 | 1,198 | 1,198 | 1,178 | 1,181 | +23 | +2% | 19,700 |
| 2010/06/10 | 1,130 | 1,163 | 1,130 | 1,158 | +25 | +2.2% | 4,300 |
| 2010/06/09 | 1,115 | 1,133 | 1,115 | 1,133 | -6 | -0.5% | 4,400 |
| 2010/06/08 | 1,121 | 1,143 | 1,121 | 1,139 | +6 | +0.5% | 3,500 |
| 2010/06/07 | 1,155 | 1,155 | 1,129 | 1,133 | -25 | -2.2% | 3,500 |
| 2010/06/04 | 1,158 | 1,158 | 1,155 | 1,158 | +9 | +0.8% | 3,200 |
| 2010/06/03 | 1,135 | 1,151 | 1,135 | 1,149 | +15 | +1.3% | 3,100 |
| 2010/06/02 | 1,120 | 1,143 | 1,120 | 1,134 | -16 | -1.4% | 4,700 |
3501～
3550
件表示中 / 5824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 | 128,000円 | +6.9% | +10.4% | 4.22% | 11.96倍 | 0.87倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣのパッケージプラザを展開、通販強化 |
| ダイトロン | 274,900円 | +0.4% | +2.2% | 4.55% | 7.45倍 | 0.98倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 杉本商 | 133,300円 | +7.6% | +2.0% | 2.81% | 13.44倍 | 0.73倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 佐藤商 | 137,900円 | +4.0% | -6.1% | 4.93% | 5.41倍 | 0.44倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| オプティマス | 38,600円 | +138.8% | +7.0% | 4.66% | 8.78倍 | 0.97倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
