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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 1,132 | 1,156 | 1,128 | 1,150 | +7 | +0.6% | 3,400 |
| 2010/05/31 | 1,117 | 1,147 | 1,117 | 1,143 | +26 | +2.3% | 7,100 |
| 2010/05/28 | 1,109 | 1,121 | 1,101 | 1,117 | +11 | +1% | 11,300 |
| 2010/05/27 | 1,110 | 1,120 | 1,106 | 1,106 | -25 | -2.2% | 12,700 |
| 2010/05/26 | 1,150 | 1,171 | 1,129 | 1,131 | -37 | -3.2% | 13,500 |
| 2010/05/25 | 1,172 | 1,172 | 1,154 | 1,168 | -5 | -0.4% | 11,000 |
| 2010/05/24 | 1,176 | 1,188 | 1,173 | 1,173 | ±0 | ±0% | 9,900 |
| 2010/05/21 | 1,165 | 1,193 | 1,164 | 1,173 | -22 | -1.8% | 12,700 |
| 2010/05/20 | 1,180 | 1,199 | 1,180 | 1,195 | -1 | -0.1% | 6,500 |
| 2010/05/19 | 1,205 | 1,212 | 1,194 | 1,196 | -9 | -0.7% | 9,900 |
| 2010/05/18 | 1,206 | 1,209 | 1,204 | 1,205 | +1 | +0.1% | 10,400 |
| 2010/05/17 | 1,201 | 1,206 | 1,200 | 1,204 | -6 | -0.5% | 13,200 |
| 2010/05/14 | 1,212 | 1,212 | 1,209 | 1,210 | -6 | -0.5% | 11,400 |
| 2010/05/13 | 1,210 | 1,222 | 1,210 | 1,216 | +1 | +0.1% | 7,400 |
| 2010/05/12 | 1,218 | 1,221 | 1,212 | 1,215 | -3 | -0.2% | 12,900 |
| 2010/05/11 | 1,219 | 1,220 | 1,215 | 1,218 | -1 | -0.1% | 5,900 |
| 2010/05/10 | 1,213 | 1,223 | 1,205 | 1,219 | +7 | +0.6% | 15,400 |
| 2010/05/07 | 1,221 | 1,221 | 1,206 | 1,212 | -25 | -2% | 12,500 |
| 2010/05/06 | 1,251 | 1,254 | 1,237 | 1,237 | -28 | -2.2% | 14,100 |
| 2010/04/30 | 1,254 | 1,278 | 1,251 | 1,265 | +11 | +0.9% | 11,100 |
| 2010/04/28 | 1,275 | 1,275 | 1,250 | 1,254 | -21 | -1.6% | 12,400 |
| 2010/04/27 | 1,307 | 1,307 | 1,275 | 1,275 | -32 | -2.4% | 5,100 |
| 2010/04/26 | 1,276 | 1,313 | 1,275 | 1,307 | +31 | +2.4% | 12,800 |
| 2010/04/23 | 1,270 | 1,279 | 1,269 | 1,276 | +6 | +0.5% | 7,500 |
| 2010/04/22 | 1,281 | 1,281 | 1,249 | 1,270 | -29 | -2.2% | 11,000 |
| 2010/04/21 | 1,253 | 1,304 | 1,253 | 1,299 | +46 | +3.7% | 16,100 |
| 2010/04/20 | 1,249 | 1,260 | 1,244 | 1,253 | +4 | +0.3% | 5,800 |
| 2010/04/19 | 1,261 | 1,261 | 1,249 | 1,249 | -12 | -1% | 10,600 |
| 2010/04/16 | 1,273 | 1,273 | 1,260 | 1,261 | -12 | -0.9% | 5,000 |
| 2010/04/15 | 1,266 | 1,276 | 1,265 | 1,273 | +4 | +0.3% | 8,800 |
| 2010/04/14 | 1,266 | 1,276 | 1,261 | 1,269 | +3 | +0.2% | 8,900 |
| 2010/04/13 | 1,297 | 1,297 | 1,266 | 1,266 | -20 | -1.6% | 4,500 |
| 2010/04/12 | 1,281 | 1,288 | 1,249 | 1,286 | +5 | +0.4% | 7,700 |
| 2010/04/09 | 1,281 | 1,282 | 1,280 | 1,281 | -7 | -0.5% | 7,600 |
| 2010/04/08 | 1,299 | 1,299 | 1,288 | 1,288 | -11 | -0.8% | 8,900 |
| 2010/04/07 | 1,266 | 1,305 | 1,266 | 1,299 | +3 | +0.2% | 12,100 |
| 2010/04/06 | 1,278 | 1,301 | 1,278 | 1,296 | +5 | +0.4% | 12,400 |
| 2010/04/05 | 1,307 | 1,307 | 1,290 | 1,291 | -16 | -1.2% | 8,400 |
| 2010/04/02 | 1,323 | 1,323 | 1,304 | 1,307 | -1 | -0.1% | 6,800 |
| 2010/04/01 | 1,306 | 1,317 | 1,304 | 1,308 | -9 | -0.7% | 9,900 |
| 2010/03/31 | 1,316 | 1,324 | 1,303 | 1,317 | ±0 | ±0% | 13,600 |
| 2010/03/30 | 1,317 | 1,319 | 1,300 | 1,317 | +22 | +1.7% | 11,200 |
| 2010/03/29 | 1,295 | 1,328 | 1,292 | 1,295 | -14 | -1.1% | 9,900 |
| 2010/03/26 | 1,288 | 1,328 | 1,273 | 1,309 | +34 | +2.7% | 28,600 |
| 2010/03/25 | 1,276 | 1,287 | 1,271 | 1,275 | -1 | -0.1% | 10,400 |
| 2010/03/24 | 1,280 | 1,282 | 1,272 | 1,276 | ±0 | ±0% | 11,900 |
| 2010/03/23 | 1,280 | 1,280 | 1,273 | 1,276 | -4 | -0.3% | 10,400 |
| 2010/03/19 | 1,279 | 1,280 | 1,270 | 1,280 | +1 | +0.1% | 8,400 |
| 2010/03/18 | 1,280 | 1,280 | 1,267 | 1,279 | -1 | -0.1% | 9,100 |
| 2010/03/17 | 1,268 | 1,280 | 1,264 | 1,280 | +11 | +0.9% | 11,000 |
3701～
3750
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
