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 |
|---|---|---|---|---|---|---|---|
| 2008/07/24 | 999 | 1,000 | 996 | 1,000 | +2 | +0.2% | 14,100 |
| 2008/07/23 | 1,000 | 1,003 | 996 | 998 | -2 | -0.2% | 34,100 |
| 2008/07/22 | 996 | 1,000 | 995 | 1,000 | +4 | +0.4% | 12,600 |
| 2008/07/18 | 1,000 | 1,002 | 990 | 996 | -3 | -0.3% | 11,200 |
| 2008/07/17 | 1,004 | 1,008 | 996 | 999 | -3 | -0.3% | 4,200 |
| 2008/07/16 | 999 | 1,010 | 999 | 1,002 | -3 | -0.3% | 5,600 |
| 2008/07/15 | 1,000 | 1,010 | 990 | 1,005 | +15 | +1.5% | 8,800 |
| 2008/07/14 | 990 | 1,008 | 990 | 990 | +8 | +0.8% | 7,800 |
| 2008/07/11 | 986 | 996 | 981 | 982 | -2 | -0.2% | 8,100 |
| 2008/07/10 | 983 | 999 | 983 | 984 | -9 | -0.9% | 8,800 |
| 2008/07/09 | 995 | 1,000 | 988 | 993 | +8 | +0.8% | 6,900 |
| 2008/07/08 | 991 | 1,005 | 985 | 985 | -10 | -1% | 7,500 |
| 2008/07/07 | 991 | 997 | 991 | 995 | -1 | -0.1% | 2,200 |
| 2008/07/04 | 990 | 996 | 985 | 996 | +6 | +0.6% | 4,700 |
| 2008/07/03 | 997 | 997 | 980 | 990 | +3 | +0.3% | 7,800 |
| 2008/07/02 | 1,000 | 1,000 | 985 | 987 | -13 | -1.3% | 5,900 |
| 2008/07/01 | 991 | 1,005 | 991 | 1,000 | -4 | -0.4% | 1,900 |
| 2008/06/30 | 998 | 1,020 | 996 | 1,004 | +15 | +1.5% | 7,400 |
| 2008/06/27 | 981 | 993 | 980 | 989 | -10 | -1% | 7,200 |
| 2008/06/26 | 990 | 1,002 | 989 | 999 | +4 | +0.4% | 6,600 |
| 2008/06/25 | 990 | 995 | 982 | 995 | +7 | +0.7% | 8,300 |
| 2008/06/24 | 987 | 991 | 983 | 988 | +1 | +0.1% | 2,100 |
| 2008/06/23 | 990 | 991 | 985 | 987 | -3 | -0.3% | 10,000 |
| 2008/06/20 | 987 | 993 | 985 | 990 | +7 | +0.7% | 5,300 |
| 2008/06/19 | 1,000 | 1,001 | 983 | 983 | -17 | -1.7% | 9,500 |
| 2008/06/18 | 1,005 | 1,010 | 999 | 1,000 | -3 | -0.3% | 9,300 |
| 2008/06/17 | 990 | 1,008 | 990 | 1,003 | +4 | +0.4% | 7,100 |
| 2008/06/16 | 997 | 999 | 974 | 999 | +12 | +1.2% | 4,900 |
| 2008/06/13 | 985 | 997 | 980 | 987 | -28 | -2.8% | 25,500 |
| 2008/06/12 | 994 | 1,015 | 984 | 1,015 | +29 | +2.9% | 34,700 |
| 2008/06/11 | 987 | 992 | 986 | 986 | +2 | +0.2% | 3,700 |
| 2008/06/10 | 992 | 992 | 982 | 984 | +8 | +0.8% | 6,300 |
| 2008/06/09 | 985 | 995 | 920 | 976 | -24 | -2.4% | 26,600 |
| 2008/06/06 | 1,012 | 1,016 | 1,000 | 1,000 | -10 | -1% | 8,100 |
| 2008/06/05 | 1,000 | 1,011 | 1,000 | 1,010 | +4 | +0.4% | 4,200 |
| 2008/06/04 | 991 | 1,006 | 990 | 1,006 | +19 | +1.9% | 10,400 |
| 2008/06/03 | 997 | 1,000 | 987 | 987 | -9 | -0.9% | 15,900 |
| 2008/06/02 | 990 | 1,002 | 989 | 996 | -4 | -0.4% | 5,100 |
| 2008/05/30 | 1,005 | 1,006 | 997 | 1,000 | +5 | +0.5% | 7,600 |
| 2008/05/29 | 987 | 1,004 | 987 | 995 | +10 | +1% | 4,700 |
| 2008/05/28 | 994 | 999 | 985 | 985 | -19 | -1.9% | 7,400 |
| 2008/05/27 | 1,003 | 1,012 | 1,003 | 1,004 | +12 | +1.2% | 7,200 |
| 2008/05/26 | 1,016 | 1,016 | 970 | 992 | -24 | -2.4% | 17,000 |
| 2008/05/23 | 1,010 | 1,028 | 1,010 | 1,016 | +6 | +0.6% | 9,600 |
| 2008/05/22 | 1,010 | 1,018 | 1,002 | 1,010 | ±0 | ±0% | 7,000 |
| 2008/05/21 | 1,030 | 1,030 | 1,002 | 1,010 | -20 | -1.9% | 7,800 |
| 2008/05/20 | 1,037 | 1,038 | 1,030 | 1,030 | -7 | -0.7% | 8,000 |
| 2008/05/19 | 1,029 | 1,037 | 1,029 | 1,037 | +8 | +0.8% | 4,900 |
| 2008/05/16 | 1,037 | 1,037 | 1,026 | 1,029 | -5 | -0.5% | 6,200 |
| 2008/05/15 | 1,033 | 1,035 | 1,022 | 1,034 | +2 | +0.2% | 11,300 |
4151～
4200
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
