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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 1,268 | 1,269 | 1,268 | 1,269 | +1 | +0.1% | 4,300 |
| 2010/03/15 | 1,270 | 1,271 | 1,265 | 1,268 | -2 | -0.2% | 7,100 |
| 2010/03/12 | 1,245 | 1,271 | 1,241 | 1,270 | +25 | +2% | 22,000 |
| 2010/03/11 | 1,251 | 1,260 | 1,244 | 1,245 | -6 | -0.5% | 6,700 |
| 2010/03/10 | 1,264 | 1,269 | 1,251 | 1,251 | -13 | -1% | 6,400 |
| 2010/03/09 | 1,262 | 1,269 | 1,262 | 1,264 | -5 | -0.4% | 5,900 |
| 2010/03/08 | 1,271 | 1,271 | 1,264 | 1,269 | +2 | +0.2% | 6,000 |
| 2010/03/05 | 1,263 | 1,270 | 1,261 | 1,267 | +20 | +1.6% | 9,900 |
| 2010/03/04 | 1,252 | 1,253 | 1,247 | 1,247 | -26 | -2% | 6,800 |
| 2010/03/03 | 1,262 | 1,273 | 1,257 | 1,273 | -4 | -0.3% | 5,600 |
| 2010/03/02 | 1,281 | 1,289 | 1,270 | 1,277 | -2 | -0.2% | 5,100 |
| 2010/03/01 | 1,279 | 1,279 | 1,269 | 1,279 | +12 | +0.9% | 5,300 |
| 2010/02/26 | 1,274 | 1,274 | 1,267 | 1,267 | +17 | +1.4% | 8,700 |
| 2010/02/25 | 1,236 | 1,264 | 1,236 | 1,250 | +9 | +0.7% | 5,100 |
| 2010/02/24 | 1,269 | 1,269 | 1,234 | 1,241 | -28 | -2.2% | 11,100 |
| 2010/02/23 | 1,285 | 1,291 | 1,267 | 1,269 | +2 | +0.2% | 8,300 |
| 2010/02/22 | 1,230 | 1,281 | 1,230 | 1,267 | +40 | +3.3% | 11,600 |
| 2010/02/19 | 1,265 | 1,265 | 1,226 | 1,227 | -38 | -3% | 7,300 |
| 2010/02/18 | 1,258 | 1,266 | 1,236 | 1,265 | +9 | +0.7% | 7,000 |
| 2010/02/17 | 1,240 | 1,259 | 1,239 | 1,256 | +30 | +2.4% | 6,700 |
| 2010/02/16 | 1,235 | 1,235 | 1,210 | 1,226 | +11 | +0.9% | 2,600 |
| 2010/02/15 | 1,221 | 1,225 | 1,213 | 1,215 | -13 | -1.1% | 4,200 |
| 2010/02/12 | 1,227 | 1,228 | 1,206 | 1,228 | +18 | +1.5% | 6,100 |
| 2010/02/10 | 1,211 | 1,220 | 1,207 | 1,210 | ±0 | ±0% | 6,300 |
| 2010/02/09 | 1,212 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 7,600 |
| 2010/02/08 | 1,213 | 1,220 | 1,205 | 1,210 | -26 | -2.1% | 9,100 |
| 2010/02/05 | 1,242 | 1,270 | 1,226 | 1,236 | -36 | -2.8% | 8,000 |
| 2010/02/04 | 1,279 | 1,279 | 1,251 | 1,272 | +18 | +1.4% | 4,400 |
| 2010/02/03 | 1,260 | 1,283 | 1,251 | 1,254 | +4 | +0.3% | 6,600 |
| 2010/02/02 | 1,220 | 1,254 | 1,220 | 1,250 | +15 | +1.2% | 4,900 |
| 2010/02/01 | 1,212 | 1,240 | 1,189 | 1,235 | +8 | +0.7% | 10,500 |
| 2010/01/29 | 1,246 | 1,250 | 1,227 | 1,227 | -13 | -1% | 10,900 |
| 2010/01/28 | 1,233 | 1,244 | 1,232 | 1,240 | +7 | +0.6% | 3,200 |
| 2010/01/27 | 1,242 | 1,260 | 1,233 | 1,233 | -14 | -1.1% | 8,100 |
| 2010/01/26 | 1,272 | 1,273 | 1,246 | 1,247 | -25 | -2% | 13,600 |
| 2010/01/25 | 1,255 | 1,286 | 1,255 | 1,272 | +17 | +1.4% | 7,200 |
| 2010/01/22 | 1,271 | 1,271 | 1,240 | 1,255 | -46 | -3.5% | 17,800 |
| 2010/01/21 | 1,266 | 1,301 | 1,256 | 1,301 | +20 | +1.6% | 12,500 |
| 2010/01/20 | 1,278 | 1,283 | 1,273 | 1,281 | +3 | +0.2% | 7,400 |
| 2010/01/19 | 1,293 | 1,293 | 1,278 | 1,278 | +2 | +0.2% | 4,700 |
| 2010/01/18 | 1,288 | 1,290 | 1,275 | 1,276 | -12 | -0.9% | 6,600 |
| 2010/01/15 | 1,286 | 1,290 | 1,276 | 1,288 | -11 | -0.8% | 9,100 |
| 2010/01/14 | 1,278 | 1,299 | 1,271 | 1,299 | +15 | +1.2% | 6,900 |
| 2010/01/13 | 1,291 | 1,291 | 1,284 | 1,284 | -7 | -0.5% | 6,900 |
| 2010/01/12 | 1,291 | 1,298 | 1,284 | 1,291 | ±0 | ±0% | 5,400 |
| 2010/01/08 | 1,274 | 1,302 | 1,271 | 1,291 | +17 | +1.3% | 9,000 |
| 2010/01/07 | 1,265 | 1,279 | 1,264 | 1,274 | +9 | +0.7% | 2,700 |
| 2010/01/06 | 1,267 | 1,281 | 1,251 | 1,265 | -2 | -0.2% | 7,800 |
| 2010/01/05 | 1,304 | 1,304 | 1,267 | 1,267 | -12 | -0.9% | 6,500 |
| 2010/01/04 | 1,271 | 1,328 | 1,271 | 1,279 | +3 | +0.2% | 5,400 |
3751～
3800
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
