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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 1,308 | 1,308 | 1,288 | 1,297 | +27 | +2.1% | 4,200 |
| 2009/07/31 | 1,268 | 1,285 | 1,268 | 1,270 | -18 | -1.4% | 3,100 |
| 2009/07/30 | 1,276 | 1,298 | 1,276 | 1,288 | -8 | -0.6% | 4,900 |
| 2009/07/29 | 1,306 | 1,317 | 1,295 | 1,296 | -7 | -0.5% | 7,100 |
| 2009/07/28 | 1,306 | 1,319 | 1,297 | 1,303 | -21 | -1.6% | 4,000 |
| 2009/07/27 | 1,330 | 1,342 | 1,300 | 1,324 | -3 | -0.2% | 14,500 |
| 2009/07/24 | 1,310 | 1,327 | 1,310 | 1,327 | +17 | +1.3% | 20,100 |
| 2009/07/23 | 1,292 | 1,311 | 1,292 | 1,310 | +19 | +1.5% | 11,900 |
| 2009/07/22 | 1,274 | 1,291 | 1,274 | 1,291 | +19 | +1.5% | 8,200 |
| 2009/07/21 | 1,251 | 1,276 | 1,247 | 1,272 | +28 | +2.3% | 6,400 |
| 2009/07/17 | 1,239 | 1,244 | 1,233 | 1,244 | +14 | +1.1% | 5,100 |
| 2009/07/16 | 1,238 | 1,250 | 1,230 | 1,230 | +3 | +0.2% | 7,400 |
| 2009/07/15 | 1,238 | 1,238 | 1,223 | 1,227 | +4 | +0.3% | 16,000 |
| 2009/07/14 | 1,225 | 1,230 | 1,215 | 1,223 | +18 | +1.5% | 7,000 |
| 2009/07/13 | 1,205 | 1,242 | 1,201 | 1,205 | -15 | -1.2% | 7,200 |
| 2009/07/10 | 1,239 | 1,239 | 1,213 | 1,220 | -2 | -0.2% | 8,400 |
| 2009/07/09 | 1,220 | 1,237 | 1,220 | 1,222 | -2 | -0.2% | 7,900 |
| 2009/07/08 | 1,222 | 1,235 | 1,222 | 1,224 | -12 | -1% | 3,100 |
| 2009/07/07 | 1,220 | 1,250 | 1,220 | 1,236 | +3 | +0.2% | 9,700 |
| 2009/07/06 | 1,243 | 1,243 | 1,232 | 1,233 | -2 | -0.2% | 2,800 |
| 2009/07/03 | 1,240 | 1,256 | 1,235 | 1,235 | -15 | -1.2% | 6,500 |
| 2009/07/02 | 1,268 | 1,290 | 1,249 | 1,250 | -18 | -1.4% | 7,000 |
| 2009/07/01 | 1,249 | 1,292 | 1,249 | 1,268 | -21 | -1.6% | 6,200 |
| 2009/06/30 | 1,287 | 1,293 | 1,281 | 1,289 | +22 | +1.7% | 3,600 |
| 2009/06/29 | 1,294 | 1,297 | 1,263 | 1,267 | -18 | -1.4% | 8,700 |
| 2009/06/26 | 1,287 | 1,287 | 1,269 | 1,285 | -2 | -0.2% | 4,200 |
| 2009/06/25 | 1,244 | 1,287 | 1,244 | 1,287 | +46 | +3.7% | 11,400 |
| 2009/06/24 | 1,238 | 1,252 | 1,238 | 1,241 | +4 | +0.3% | 4,600 |
| 2009/06/23 | 1,250 | 1,250 | 1,237 | 1,237 | ±0 | ±0% | 10,400 |
| 2009/06/22 | 1,223 | 1,255 | 1,223 | 1,237 | +27 | +2.2% | 6,600 |
| 2009/06/19 | 1,240 | 1,250 | 1,210 | 1,210 | -29 | -2.3% | 8,300 |
| 2009/06/18 | 1,232 | 1,250 | 1,228 | 1,239 | +11 | +0.9% | 2,800 |
| 2009/06/17 | 1,244 | 1,261 | 1,228 | 1,228 | -9 | -0.7% | 5,000 |
| 2009/06/16 | 1,277 | 1,286 | 1,232 | 1,237 | -52 | -4% | 15,300 |
| 2009/06/15 | 1,297 | 1,325 | 1,289 | 1,289 | +4 | +0.3% | 17,400 |
| 2009/06/12 | 1,300 | 1,300 | 1,280 | 1,285 | +1 | +0.1% | 20,500 |
| 2009/06/11 | 1,280 | 1,285 | 1,268 | 1,284 | -16 | -1.2% | 3,600 |
| 2009/06/10 | 1,271 | 1,300 | 1,271 | 1,300 | +30 | +2.4% | 6,300 |
| 2009/06/09 | 1,288 | 1,288 | 1,265 | 1,270 | -22 | -1.7% | 4,300 |
| 2009/06/08 | 1,328 | 1,328 | 1,292 | 1,292 | +4 | +0.3% | 7,600 |
| 2009/06/05 | 1,300 | 1,329 | 1,288 | 1,288 | -5 | -0.4% | 9,500 |
| 2009/06/04 | 1,289 | 1,305 | 1,289 | 1,293 | +5 | +0.4% | 5,700 |
| 2009/06/03 | 1,300 | 1,300 | 1,271 | 1,288 | -11 | -0.8% | 8,400 |
| 2009/06/02 | 1,298 | 1,300 | 1,293 | 1,299 | +6 | +0.5% | 3,900 |
| 2009/06/01 | 1,302 | 1,328 | 1,280 | 1,293 | -67 | -4.9% | 12,600 |
| 2009/05/29 | 1,228 | 1,360 | 1,201 | 1,360 | +141 | +11.6% | 55,600 |
| 2009/05/28 | 1,207 | 1,233 | 1,207 | 1,219 | +13 | +1.1% | 7,400 |
| 2009/05/27 | 1,219 | 1,222 | 1,206 | 1,206 | -2 | -0.2% | 11,500 |
| 2009/05/26 | 1,215 | 1,219 | 1,199 | 1,208 | +13 | +1.1% | 7,300 |
| 2009/05/25 | 1,192 | 1,197 | 1,189 | 1,195 | +9 | +0.8% | 5,600 |
3901～
3950
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
