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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 1,128 | 1,135 | 1,125 | 1,125 | ±0 | ±0% | 9,200 |
| 2010/10/22 | 1,101 | 1,128 | 1,101 | 1,125 | +16 | +1.4% | 10,100 |
| 2010/10/21 | 1,107 | 1,116 | 1,105 | 1,109 | -7 | -0.6% | 8,900 |
| 2010/10/20 | 1,135 | 1,136 | 1,110 | 1,116 | -19 | -1.7% | 9,900 |
| 2010/10/19 | 1,126 | 1,146 | 1,126 | 1,135 | +12 | +1.1% | 4,000 |
| 2010/10/18 | 1,116 | 1,150 | 1,116 | 1,123 | +13 | +1.2% | 7,900 |
| 2010/10/15 | 1,136 | 1,136 | 1,105 | 1,110 | -26 | -2.3% | 8,700 |
| 2010/10/14 | 1,120 | 1,142 | 1,120 | 1,136 | +19 | +1.7% | 8,400 |
| 2010/10/13 | 1,125 | 1,141 | 1,113 | 1,117 | -3 | -0.3% | 7,800 |
| 2010/10/12 | 1,191 | 1,191 | 1,104 | 1,120 | -63 | -5.3% | 20,200 |
| 2010/10/08 | 1,179 | 1,197 | 1,179 | 1,183 | -11 | -0.9% | 7,800 |
| 2010/10/07 | 1,195 | 1,212 | 1,190 | 1,194 | -1 | -0.1% | 8,000 |
| 2010/10/06 | 1,189 | 1,195 | 1,181 | 1,195 | +6 | +0.5% | 7,600 |
| 2010/10/05 | 1,157 | 1,189 | 1,152 | 1,189 | +20 | +1.7% | 7,000 |
| 2010/10/04 | 1,174 | 1,177 | 1,169 | 1,169 | -5 | -0.4% | 3,200 |
| 2010/10/01 | 1,163 | 1,191 | 1,140 | 1,174 | +11 | +0.9% | 8,400 |
| 2010/09/30 | 1,221 | 1,221 | 1,161 | 1,163 | -69 | -5.6% | 11,300 |
| 2010/09/29 | 1,221 | 1,239 | 1,219 | 1,232 | +12 | +1% | 10,700 |
| 2010/09/28 | 1,211 | 1,220 | 1,206 | 1,220 | -5 | -0.4% | 6,300 |
| 2010/09/27 | 1,183 | 1,225 | 1,167 | 1,225 | +37 | +3.1% | 12,200 |
| 2010/09/24 | 1,194 | 1,205 | 1,188 | 1,188 | -6 | -0.5% | 13,300 |
| 2010/09/22 | 1,193 | 1,207 | 1,190 | 1,194 | +8 | +0.7% | 4,700 |
| 2010/09/21 | 1,200 | 1,205 | 1,183 | 1,186 | -11 | -0.9% | 8,900 |
| 2010/09/17 | 1,211 | 1,211 | 1,190 | 1,197 | +7 | +0.6% | 11,900 |
| 2010/09/16 | 1,205 | 1,205 | 1,170 | 1,190 | -15 | -1.2% | 5,400 |
| 2010/09/15 | 1,155 | 1,216 | 1,155 | 1,205 | +56 | +4.9% | 9,900 |
| 2010/09/14 | 1,205 | 1,205 | 1,108 | 1,149 | -55 | -4.6% | 29,200 |
| 2010/09/13 | 1,215 | 1,215 | 1,197 | 1,204 | -12 | -1% | 7,900 |
| 2010/09/10 | 1,185 | 1,234 | 1,185 | 1,216 | +19 | +1.6% | 25,500 |
| 2010/09/09 | 1,195 | 1,200 | 1,195 | 1,197 | +15 | +1.3% | 5,800 |
| 2010/09/08 | 1,193 | 1,194 | 1,171 | 1,182 | -36 | -3% | 10,900 |
| 2010/09/07 | 1,213 | 1,228 | 1,207 | 1,218 | -9 | -0.7% | 7,500 |
| 2010/09/06 | 1,179 | 1,228 | 1,171 | 1,227 | +49 | +4.2% | 7,900 |
| 2010/09/03 | 1,194 | 1,203 | 1,170 | 1,178 | -16 | -1.3% | 10,200 |
| 2010/09/02 | 1,196 | 1,218 | 1,163 | 1,194 | +7 | +0.6% | 10,700 |
| 2010/09/01 | 1,194 | 1,214 | 1,162 | 1,187 | -6 | -0.5% | 10,000 |
| 2010/08/31 | 1,233 | 1,247 | 1,180 | 1,193 | -60 | -4.8% | 7,800 |
| 2010/08/30 | 1,254 | 1,254 | 1,218 | 1,253 | -1 | -0.1% | 9,700 |
| 2010/08/27 | 1,210 | 1,255 | 1,201 | 1,254 | +41 | +3.4% | 13,000 |
| 2010/08/26 | 1,202 | 1,213 | 1,170 | 1,213 | +8 | +0.7% | 8,400 |
| 2010/08/25 | 1,200 | 1,208 | 1,174 | 1,205 | +5 | +0.4% | 11,300 |
| 2010/08/24 | 1,196 | 1,200 | 1,196 | 1,200 | +4 | +0.3% | 8,200 |
| 2010/08/23 | 1,197 | 1,206 | 1,194 | 1,196 | +2 | +0.2% | 7,100 |
| 2010/08/20 | 1,192 | 1,213 | 1,192 | 1,194 | +2 | +0.2% | 6,400 |
| 2010/08/19 | 1,189 | 1,214 | 1,189 | 1,192 | +4 | +0.3% | 7,400 |
| 2010/08/18 | 1,168 | 1,191 | 1,168 | 1,188 | +23 | +2% | 7,600 |
| 2010/08/17 | 1,148 | 1,177 | 1,142 | 1,165 | +17 | +1.5% | 3,700 |
| 2010/08/16 | 1,137 | 1,180 | 1,137 | 1,148 | +9 | +0.8% | 4,900 |
| 2010/08/13 | 1,116 | 1,139 | 1,100 | 1,139 | +23 | +2.1% | 6,500 |
| 2010/08/12 | 1,101 | 1,120 | 1,101 | 1,116 | -14 | -1.2% | 11,300 |
3601～
3650
件表示中 / 5974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 | 123,300円 | +4.7% | +15.0% | 4.38% | 11.52倍 | 0.82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 |
| コーア商事Ｈ | 70,500円 | +5.5% | +5.3% | 2.27% | 9.64倍 | 1.12倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| たけびし | 184,500円 | +1.0% | +0.5% | 3.58% | 12.30倍 | 0.72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 |
| 明和産 | 71,000円 | +2.1% | -11.5% | 5.35% | 9.51倍 | 0.74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 |
| ヨンキュウ | 231,100円 | - | - | - | - | 0.73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 |
市場注目の銘柄
チャート関連のコラム
