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 |
|---|---|---|---|---|---|---|---|
| 2008/10/06 | 927 | 948 | 927 | 946 | +19 | +2% | 13,700 |
| 2008/10/03 | 931 | 935 | 925 | 927 | -22 | -2.3% | 8,000 |
| 2008/10/02 | 951 | 951 | 940 | 949 | -1 | -0.1% | 7,300 |
| 2008/10/01 | 928 | 950 | 920 | 950 | +48 | +5.3% | 11,800 |
| 2008/09/30 | 902 | 930 | 880 | 902 | -40 | -4.2% | 27,800 |
| 2008/09/29 | 961 | 972 | 940 | 942 | -29 | -3% | 12,900 |
| 2008/09/26 | 969 | 978 | 959 | 971 | -1 | -0.1% | 21,500 |
| 2008/09/25 | 962 | 973 | 962 | 972 | -8 | -0.8% | 5,800 |
| 2008/09/24 | 997 | 1,003 | 978 | 980 | -17 | -1.7% | 14,800 |
| 2008/09/22 | 995 | 1,000 | 992 | 997 | +9 | +0.9% | 10,800 |
| 2008/09/19 | 992 | 993 | 980 | 988 | -4 | -0.4% | 26,800 |
| 2008/09/18 | 997 | 1,000 | 990 | 992 | -5 | -0.5% | 29,600 |
| 2008/09/17 | 1,000 | 1,000 | 951 | 997 | +17 | +1.7% | 21,100 |
| 2008/09/16 | 975 | 980 | 961 | 980 | -14 | -1.4% | 10,900 |
| 2008/09/12 | 992 | 1,000 | 987 | 994 | +3 | +0.3% | 25,400 |
| 2008/09/11 | 995 | 996 | 985 | 991 | -4 | -0.4% | 9,100 |
| 2008/09/10 | 991 | 1,000 | 989 | 995 | +2 | +0.2% | 17,500 |
| 2008/09/09 | 995 | 995 | 985 | 993 | -2 | -0.2% | 8,500 |
| 2008/09/08 | 993 | 1,002 | 986 | 995 | +2 | +0.2% | 17,300 |
| 2008/09/05 | 980 | 995 | 973 | 993 | +8 | +0.8% | 9,000 |
| 2008/09/04 | 980 | 997 | 980 | 985 | +6 | +0.6% | 11,100 |
| 2008/09/03 | 980 | 989 | 971 | 979 | +8 | +0.8% | 7,700 |
| 2008/09/02 | 984 | 988 | 970 | 971 | -10 | -1% | 7,900 |
| 2008/09/01 | 995 | 995 | 981 | 981 | -19 | -1.9% | 10,100 |
| 2008/08/29 | 999 | 1,000 | 997 | 1,000 | +3 | +0.3% | 16,700 |
| 2008/08/28 | 993 | 999 | 993 | 997 | +4 | +0.4% | 5,400 |
| 2008/08/27 | 999 | 999 | 993 | 993 | -7 | -0.7% | 6,600 |
| 2008/08/26 | 1,000 | 1,000 | 994 | 1,000 | ±0 | ±0% | 6,400 |
| 2008/08/25 | 1,000 | 1,007 | 997 | 1,000 | ±0 | ±0% | 15,400 |
| 2008/08/22 | 985 | 1,000 | 980 | 1,000 | +15 | +1.5% | 8,400 |
| 2008/08/21 | 992 | 993 | 984 | 985 | -5 | -0.5% | 5,100 |
| 2008/08/20 | 983 | 993 | 982 | 990 | -8 | -0.8% | 7,100 |
| 2008/08/19 | 998 | 999 | 982 | 998 | ±0 | ±0% | 11,200 |
| 2008/08/18 | 983 | 1,000 | 983 | 998 | +25 | +2.6% | 16,000 |
| 2008/08/15 | 973 | 982 | 972 | 973 | ±0 | ±0% | 4,900 |
| 2008/08/14 | 972 | 983 | 972 | 973 | +1 | +0.1% | 6,000 |
| 2008/08/13 | 983 | 983 | 970 | 972 | -11 | -1.1% | 9,600 |
| 2008/08/12 | 991 | 992 | 981 | 983 | -2 | -0.2% | 12,100 |
| 2008/08/11 | 984 | 991 | 983 | 985 | +1 | +0.1% | 5,800 |
| 2008/08/08 | 983 | 990 | 975 | 984 | +4 | +0.4% | 4,700 |
| 2008/08/07 | 999 | 999 | 980 | 980 | -19 | -1.9% | 6,500 |
| 2008/08/06 | 994 | 1,000 | 989 | 999 | +11 | +1.1% | 15,300 |
| 2008/08/05 | 988 | 990 | 984 | 988 | +7 | +0.7% | 6,200 |
| 2008/08/04 | 990 | 998 | 981 | 981 | -16 | -1.6% | 4,800 |
| 2008/08/01 | 1,000 | 1,000 | 993 | 997 | -3 | -0.3% | 7,800 |
| 2008/07/31 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 13,000 |
| 2008/07/30 | 985 | 1,001 | 985 | 1,000 | +16 | +1.6% | 13,900 |
| 2008/07/29 | 985 | 988 | 972 | 984 | -5 | -0.5% | 11,800 |
| 2008/07/28 | 988 | 993 | 985 | 989 | +1 | +0.1% | 3,500 |
| 2008/07/25 | 998 | 1,001 | 987 | 988 | -12 | -1.2% | 9,800 |
4101～
4150
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
