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 |
|---|---|---|---|---|---|---|---|
| 2009/12/30 | 1,323 | 1,323 | 1,263 | 1,276 | -37 | -2.8% | 9,400 |
| 2009/12/29 | 1,318 | 1,321 | 1,290 | 1,313 | -5 | -0.4% | 6,400 |
| 2009/12/28 | 1,311 | 1,318 | 1,290 | 1,318 | +26 | +2% | 5,500 |
| 2009/12/25 | 1,291 | 1,310 | 1,288 | 1,292 | -18 | -1.4% | 2,600 |
| 2009/12/24 | 1,320 | 1,321 | 1,290 | 1,310 | +10 | +0.8% | 6,700 |
| 2009/12/22 | 1,319 | 1,319 | 1,290 | 1,300 | -1 | -0.1% | 9,400 |
| 2009/12/21 | 1,318 | 1,336 | 1,301 | 1,301 | -17 | -1.3% | 10,100 |
| 2009/12/18 | 1,299 | 1,389 | 1,299 | 1,318 | +19 | +1.5% | 21,100 |
| 2009/12/17 | 1,309 | 1,334 | 1,285 | 1,299 | -30 | -2.3% | 7,400 |
| 2009/12/16 | 1,330 | 1,360 | 1,322 | 1,329 | -11 | -0.8% | 20,400 |
| 2009/12/15 | 1,330 | 1,340 | 1,315 | 1,340 | +10 | +0.8% | 14,400 |
| 2009/12/14 | 1,323 | 1,335 | 1,323 | 1,330 | +7 | +0.5% | 14,000 |
| 2009/12/11 | 1,320 | 1,325 | 1,308 | 1,323 | +5 | +0.4% | 20,200 |
| 2009/12/10 | 1,310 | 1,325 | 1,295 | 1,318 | +9 | +0.7% | 6,600 |
| 2009/12/09 | 1,296 | 1,319 | 1,238 | 1,309 | +13 | +1% | 9,500 |
| 2009/12/08 | 1,301 | 1,319 | 1,290 | 1,296 | -7 | -0.5% | 6,600 |
| 2009/12/07 | 1,300 | 1,305 | 1,280 | 1,303 | +8 | +0.6% | 6,800 |
| 2009/12/04 | 1,271 | 1,299 | 1,271 | 1,295 | -15 | -1.1% | 4,700 |
| 2009/12/03 | 1,298 | 1,310 | 1,284 | 1,310 | +24 | +1.9% | 18,100 |
| 2009/12/02 | 1,335 | 1,335 | 1,271 | 1,286 | -33 | -2.5% | 12,000 |
| 2009/12/01 | 1,240 | 1,319 | 1,240 | 1,319 | +80 | +6.5% | 23,200 |
| 2009/11/30 | 1,218 | 1,239 | 1,213 | 1,239 | +24 | +2% | 13,400 |
| 2009/11/27 | 1,190 | 1,216 | 1,188 | 1,215 | +7 | +0.6% | 4,100 |
| 2009/11/26 | 1,202 | 1,210 | 1,195 | 1,208 | +2 | +0.2% | 7,600 |
| 2009/11/25 | 1,200 | 1,211 | 1,195 | 1,206 | -6 | -0.5% | 9,600 |
| 2009/11/24 | 1,260 | 1,260 | 1,205 | 1,212 | -33 | -2.7% | 11,100 |
| 2009/11/20 | 1,232 | 1,245 | 1,222 | 1,245 | +11 | +0.9% | 5,400 |
| 2009/11/19 | 1,232 | 1,234 | 1,211 | 1,234 | +4 | +0.3% | 5,000 |
| 2009/11/18 | 1,220 | 1,259 | 1,217 | 1,230 | +13 | +1.1% | 11,000 |
| 2009/11/17 | 1,243 | 1,243 | 1,201 | 1,217 | -18 | -1.5% | 8,300 |
| 2009/11/16 | 1,245 | 1,245 | 1,221 | 1,235 | +1 | +0.1% | 5,900 |
| 2009/11/13 | 1,240 | 1,240 | 1,232 | 1,234 | -2 | -0.2% | 4,400 |
| 2009/11/12 | 1,267 | 1,267 | 1,228 | 1,236 | -31 | -2.4% | 11,700 |
| 2009/11/11 | 1,293 | 1,293 | 1,267 | 1,267 | -16 | -1.2% | 3,300 |
| 2009/11/10 | 1,280 | 1,294 | 1,272 | 1,283 | +10 | +0.8% | 8,600 |
| 2009/11/09 | 1,300 | 1,300 | 1,257 | 1,273 | -15 | -1.2% | 5,800 |
| 2009/11/06 | 1,296 | 1,296 | 1,254 | 1,288 | -8 | -0.6% | 7,200 |
| 2009/11/05 | 1,324 | 1,325 | 1,295 | 1,296 | -21 | -1.6% | 4,000 |
| 2009/11/04 | 1,309 | 1,317 | 1,277 | 1,317 | -8 | -0.6% | 7,100 |
| 2009/11/02 | 1,320 | 1,327 | 1,320 | 1,325 | +6 | +0.5% | 7,100 |
| 2009/10/30 | 1,314 | 1,329 | 1,309 | 1,319 | +6 | +0.5% | 6,900 |
| 2009/10/29 | 1,302 | 1,331 | 1,286 | 1,313 | +12 | +0.9% | 15,600 |
| 2009/10/28 | 1,334 | 1,334 | 1,295 | 1,301 | -32 | -2.4% | 9,600 |
| 2009/10/27 | 1,327 | 1,340 | 1,275 | 1,333 | +6 | +0.5% | 17,200 |
| 2009/10/26 | 1,319 | 1,345 | 1,304 | 1,327 | +9 | +0.7% | 12,600 |
| 2009/10/23 | 1,323 | 1,330 | 1,317 | 1,318 | +1 | +0.1% | 12,000 |
| 2009/10/22 | 1,302 | 1,317 | 1,283 | 1,317 | -4 | -0.3% | 7,500 |
| 2009/10/21 | 1,310 | 1,322 | 1,309 | 1,321 | +1 | +0.1% | 5,700 |
| 2009/10/20 | 1,319 | 1,323 | 1,307 | 1,320 | +6 | +0.5% | 5,500 |
| 2009/10/19 | 1,319 | 1,324 | 1,298 | 1,314 | -5 | -0.4% | 15,500 |
3801～
3850
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
