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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 1,255 | 1,280 | 1,255 | 1,276 | +24 | +1.9% | 18,500 |
| 2009/03/05 | 1,230 | 1,264 | 1,230 | 1,252 | +23 | +1.9% | 12,500 |
| 2009/03/04 | 1,177 | 1,229 | 1,160 | 1,229 | +54 | +4.6% | 5,600 |
| 2009/03/03 | 1,163 | 1,207 | 1,163 | 1,175 | -48 | -3.9% | 8,900 |
| 2009/03/02 | 1,253 | 1,253 | 1,215 | 1,223 | -31 | -2.5% | 7,800 |
| 2009/02/27 | 1,259 | 1,261 | 1,221 | 1,254 | -5 | -0.4% | 15,400 |
| 2009/02/26 | 1,246 | 1,259 | 1,246 | 1,259 | +14 | +1.1% | 12,500 |
| 2009/02/25 | 1,230 | 1,245 | 1,228 | 1,245 | +17 | +1.4% | 15,300 |
| 2009/02/24 | 1,214 | 1,228 | 1,214 | 1,228 | +14 | +1.2% | 7,700 |
| 2009/02/23 | 1,201 | 1,220 | 1,199 | 1,214 | +15 | +1.3% | 9,100 |
| 2009/02/20 | 1,200 | 1,247 | 1,180 | 1,199 | +9 | +0.8% | 12,300 |
| 2009/02/19 | 1,192 | 1,192 | 1,166 | 1,190 | +18 | +1.5% | 7,500 |
| 2009/02/18 | 1,157 | 1,172 | 1,157 | 1,172 | +15 | +1.3% | 5,300 |
| 2009/02/17 | 1,140 | 1,172 | 1,138 | 1,157 | -5 | -0.4% | 3,400 |
| 2009/02/16 | 1,119 | 1,162 | 1,119 | 1,162 | +43 | +3.8% | 7,500 |
| 2009/02/13 | 1,138 | 1,166 | 1,116 | 1,119 | -2 | -0.2% | 11,400 |
| 2009/02/12 | 1,131 | 1,132 | 1,112 | 1,121 | -11 | -1% | 8,800 |
| 2009/02/10 | 1,126 | 1,149 | 1,126 | 1,132 | +6 | +0.5% | 5,700 |
| 2009/02/09 | 1,143 | 1,165 | 1,126 | 1,126 | -57 | -4.8% | 8,500 |
| 2009/02/06 | 1,189 | 1,191 | 1,183 | 1,183 | -4 | -0.3% | 5,000 |
| 2009/02/05 | 1,180 | 1,191 | 1,143 | 1,187 | +10 | +0.8% | 8,200 |
| 2009/02/04 | 1,130 | 1,177 | 1,130 | 1,177 | +37 | +3.2% | 5,600 |
| 2009/02/03 | 1,157 | 1,189 | 1,140 | 1,140 | -19 | -1.6% | 7,800 |
| 2009/02/02 | 1,162 | 1,175 | 1,159 | 1,159 | +2 | +0.2% | 9,600 |
| 2009/01/30 | 1,190 | 1,190 | 1,157 | 1,157 | -53 | -4.4% | 10,200 |
| 2009/01/29 | 1,217 | 1,217 | 1,192 | 1,210 | -8 | -0.7% | 17,600 |
| 2009/01/28 | 1,192 | 1,228 | 1,192 | 1,218 | -12 | -1% | 7,100 |
| 2009/01/27 | 1,186 | 1,230 | 1,186 | 1,230 | +56 | +4.8% | 9,800 |
| 2009/01/26 | 1,112 | 1,175 | 1,102 | 1,174 | +48 | +4.3% | 7,200 |
| 2009/01/23 | 1,156 | 1,156 | 1,122 | 1,126 | -30 | -2.6% | 14,000 |
| 2009/01/22 | 1,176 | 1,176 | 1,122 | 1,156 | ±0 | ±0% | 13,900 |
| 2009/01/21 | 1,154 | 1,200 | 1,154 | 1,156 | -35 | -2.9% | 5,900 |
| 2009/01/20 | 1,191 | 1,207 | 1,154 | 1,191 | -16 | -1.3% | 14,100 |
| 2009/01/19 | 1,222 | 1,248 | 1,192 | 1,207 | -12 | -1% | 20,900 |
| 2009/01/16 | 1,181 | 1,219 | 1,181 | 1,219 | +36 | +3% | 12,900 |
| 2009/01/15 | 1,160 | 1,220 | 1,144 | 1,183 | +23 | +2% | 33,400 |
| 2009/01/14 | 1,170 | 1,170 | 1,154 | 1,160 | -12 | -1% | 29,600 |
| 2009/01/13 | 1,179 | 1,204 | 1,171 | 1,172 | -22 | -1.8% | 25,800 |
| 2009/01/09 | 1,182 | 1,220 | 1,179 | 1,194 | -4 | -0.3% | 27,800 |
| 2009/01/08 | 1,222 | 1,223 | 1,180 | 1,198 | -31 | -2.5% | 39,900 |
| 2009/01/07 | 1,239 | 1,280 | 1,224 | 1,229 | -26 | -2.1% | 27,500 |
| 2009/01/06 | 1,357 | 1,357 | 1,255 | 1,255 | -104 | -7.7% | 83,800 |
| 2009/01/05 | 1,388 | 1,388 | 1,359 | 1,359 | +24 | +1.8% | 12,800 |
| 2008/12/30 | 1,300 | 1,335 | 1,294 | 1,335 | +48 | +3.7% | 11,200 |
| 2008/12/29 | 1,246 | 1,292 | 1,226 | 1,287 | +42 | +3.4% | 77,800 |
| 2008/12/26 | 1,254 | 1,254 | 1,231 | 1,245 | +10 | +0.8% | 11,700 |
| 2008/12/25 | 1,272 | 1,295 | 1,224 | 1,235 | -72 | -5.5% | 53,400 |
| 2008/12/24 | 1,399 | 1,400 | 1,306 | 1,307 | -91 | -6.5% | 59,400 |
| 2008/12/22 | 1,371 | 1,398 | 1,371 | 1,398 | +28 | +2% | 42,800 |
| 2008/12/19 | 1,365 | 1,377 | 1,363 | 1,370 | +7 | +0.5% | 36,100 |
4001～
4050
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
