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 |
|---|---|---|---|---|---|---|---|
| 2008/12/18 | 1,350 | 1,365 | 1,350 | 1,363 | +13 | +1% | 55,300 |
| 2008/12/17 | 1,329 | 1,350 | 1,329 | 1,350 | +26 | +2% | 48,800 |
| 2008/12/16 | 1,327 | 1,327 | 1,314 | 1,324 | +2 | +0.2% | 48,800 |
| 2008/12/15 | 1,306 | 1,327 | 1,306 | 1,322 | +19 | +1.5% | 52,500 |
| 2008/12/12 | 1,302 | 1,317 | 1,300 | 1,303 | +1 | +0.1% | 85,500 |
| 2008/12/11 | 1,292 | 1,304 | 1,292 | 1,302 | +10 | +0.8% | 36,900 |
| 2008/12/10 | 1,296 | 1,300 | 1,270 | 1,292 | -4 | -0.3% | 27,900 |
| 2008/12/09 | 1,289 | 1,307 | 1,285 | 1,296 | +21 | +1.6% | 61,300 |
| 2008/12/08 | 1,244 | 1,278 | 1,237 | 1,275 | +52 | +4.3% | 40,500 |
| 2008/12/05 | 1,197 | 1,244 | 1,197 | 1,223 | +26 | +2.2% | 47,200 |
| 2008/12/04 | 1,161 | 1,197 | 1,161 | 1,197 | +49 | +4.3% | 33,300 |
| 2008/12/03 | 1,133 | 1,148 | 1,092 | 1,148 | +16 | +1.4% | 20,000 |
| 2008/12/02 | 1,170 | 1,170 | 1,111 | 1,132 | -42 | -3.6% | 31,500 |
| 2008/12/01 | 1,165 | 1,178 | 1,163 | 1,174 | +9 | +0.8% | 43,100 |
| 2008/11/28 | 1,160 | 1,171 | 1,155 | 1,165 | +5 | +0.4% | 46,500 |
| 2008/11/27 | 1,110 | 1,165 | 1,110 | 1,160 | +50 | +4.5% | 37,500 |
| 2008/11/26 | 1,089 | 1,115 | 1,084 | 1,110 | +21 | +1.9% | 16,100 |
| 2008/11/25 | 1,072 | 1,089 | 1,070 | 1,089 | +17 | +1.6% | 28,600 |
| 2008/11/21 | 1,068 | 1,072 | 1,055 | 1,072 | +3 | +0.3% | 34,500 |
| 2008/11/20 | 1,072 | 1,077 | 1,061 | 1,069 | +1 | +0.1% | 18,100 |
| 2008/11/19 | 1,055 | 1,070 | 1,050 | 1,068 | +13 | +1.2% | 30,200 |
| 2008/11/18 | 1,050 | 1,084 | 1,045 | 1,055 | +10 | +1% | 31,000 |
| 2008/11/17 | 1,018 | 1,045 | 1,014 | 1,045 | +27 | +2.7% | 10,600 |
| 2008/11/14 | 1,019 | 1,019 | 1,002 | 1,018 | +8 | +0.8% | 13,700 |
| 2008/11/13 | 1,009 | 1,013 | 1,001 | 1,010 | +1 | +0.1% | 12,900 |
| 2008/11/12 | 1,005 | 1,016 | 995 | 1,009 | +4 | +0.4% | 21,500 |
| 2008/11/11 | 1,019 | 1,019 | 991 | 1,005 | -14 | -1.4% | 18,700 |
| 2008/11/10 | 984 | 1,019 | 983 | 1,019 | +36 | +3.7% | 29,600 |
| 2008/11/07 | 984 | 994 | 972 | 983 | -1 | -0.1% | 25,800 |
| 2008/11/06 | 990 | 990 | 965 | 984 | -4 | -0.4% | 10,000 |
| 2008/11/05 | 975 | 993 | 969 | 988 | +13 | +1.3% | 13,300 |
| 2008/11/04 | 918 | 979 | 918 | 975 | +59 | +6.4% | 9,000 |
| 2008/10/31 | 890 | 919 | 881 | 916 | +37 | +4.2% | 15,500 |
| 2008/10/30 | 920 | 927 | 879 | 879 | +9 | +1% | 14,900 |
| 2008/10/29 | 914 | 924 | 830 | 870 | +16 | +1.9% | 18,900 |
| 2008/10/28 | 831 | 854 | 824 | 854 | +23 | +2.8% | 8,100 |
| 2008/10/27 | 840 | 861 | 831 | 831 | -24 | -2.8% | 7,000 |
| 2008/10/24 | 870 | 878 | 844 | 855 | -15 | -1.7% | 6,300 |
| 2008/10/23 | 891 | 909 | 850 | 870 | -20 | -2.2% | 16,900 |
| 2008/10/22 | 910 | 920 | 886 | 890 | -20 | -2.2% | 7,500 |
| 2008/10/21 | 915 | 921 | 905 | 910 | +5 | +0.6% | 13,900 |
| 2008/10/20 | 856 | 907 | 856 | 905 | +70 | +8.4% | 11,500 |
| 2008/10/17 | 879 | 879 | 828 | 835 | -14 | -1.6% | 23,700 |
| 2008/10/16 | 855 | 862 | 835 | 849 | -18 | -2.1% | 11,900 |
| 2008/10/15 | 880 | 880 | 846 | 867 | -33 | -3.7% | 27,800 |
| 2008/10/14 | 911 | 918 | 899 | 900 | +36 | +4.2% | 12,800 |
| 2008/10/10 | 904 | 904 | 840 | 864 | -40 | -4.4% | 16,500 |
| 2008/10/09 | 881 | 920 | 880 | 904 | +24 | +2.7% | 18,900 |
| 2008/10/08 | 917 | 918 | 880 | 880 | -42 | -4.6% | 15,100 |
| 2008/10/07 | 920 | 934 | 900 | 922 | -24 | -2.5% | 19,400 |
3901～
3950
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
