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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 1,351 | 1,374 | 1,349 | 1,349 | -2 | -0.1% | 18,600 |
| 2007/02/20 | 1,331 | 1,385 | 1,331 | 1,351 | -27 | -2% | 49,700 |
| 2007/02/19 | 1,350 | 1,383 | 1,350 | 1,378 | +28 | +2.1% | 15,200 |
| 2007/02/16 | 1,355 | 1,364 | 1,345 | 1,350 | -5 | -0.4% | 14,000 |
| 2007/02/15 | 1,352 | 1,357 | 1,347 | 1,355 | +10 | +0.7% | 15,800 |
| 2007/02/14 | 1,339 | 1,351 | 1,335 | 1,345 | +9 | +0.7% | 19,500 |
| 2007/02/13 | 1,350 | 1,358 | 1,330 | 1,336 | -22 | -1.6% | 17,000 |
| 2007/02/09 | 1,336 | 1,363 | 1,336 | 1,358 | +19 | +1.4% | 11,000 |
| 2007/02/08 | 1,342 | 1,359 | 1,337 | 1,339 | -2 | -0.1% | 12,300 |
| 2007/02/07 | 1,361 | 1,361 | 1,336 | 1,341 | -19 | -1.4% | 14,000 |
| 2007/02/06 | 1,360 | 1,362 | 1,350 | 1,360 | +18 | +1.3% | 7,800 |
| 2007/02/05 | 1,362 | 1,365 | 1,340 | 1,342 | -9 | -0.7% | 23,600 |
| 2007/02/02 | 1,358 | 1,360 | 1,346 | 1,351 | -7 | -0.5% | 14,800 |
| 2007/02/01 | 1,346 | 1,358 | 1,330 | 1,358 | +12 | +0.9% | 14,200 |
| 2007/01/31 | 1,366 | 1,377 | 1,345 | 1,346 | -20 | -1.5% | 58,600 |
| 2007/01/30 | 1,374 | 1,374 | 1,361 | 1,366 | -12 | -0.9% | 14,900 |
| 2007/01/29 | 1,378 | 1,389 | 1,368 | 1,378 | +10 | +0.7% | 17,300 |
| 2007/01/26 | 1,372 | 1,377 | 1,363 | 1,368 | -4 | -0.3% | 18,500 |
| 2007/01/25 | 1,380 | 1,384 | 1,372 | 1,372 | -13 | -0.9% | 12,900 |
| 2007/01/24 | 1,385 | 1,398 | 1,380 | 1,385 | ±0 | ±0% | 19,000 |
| 2007/01/23 | 1,377 | 1,388 | 1,377 | 1,385 | +10 | +0.7% | 11,900 |
| 2007/01/22 | 1,385 | 1,400 | 1,370 | 1,375 | -29 | -2.1% | 28,200 |
| 2007/01/19 | 1,414 | 1,422 | 1,400 | 1,404 | -14 | -1% | 19,900 |
| 2007/01/18 | 1,411 | 1,426 | 1,410 | 1,418 | -8 | -0.6% | 14,600 |
| 2007/01/17 | 1,420 | 1,439 | 1,416 | 1,426 | -16 | -1.1% | 8,600 |
| 2007/01/16 | 1,434 | 1,442 | 1,426 | 1,442 | +3 | +0.2% | 4,500 |
| 2007/01/15 | 1,431 | 1,440 | 1,420 | 1,439 | +8 | +0.6% | 8,500 |
| 2007/01/12 | 1,415 | 1,445 | 1,415 | 1,431 | +16 | +1.1% | 7,000 |
| 2007/01/11 | 1,424 | 1,426 | 1,408 | 1,415 | +10 | +0.7% | 6,200 |
| 2007/01/10 | 1,450 | 1,450 | 1,405 | 1,405 | -45 | -3.1% | 13,400 |
| 2007/01/09 | 1,450 | 1,460 | 1,445 | 1,450 | -1 | -0.1% | 6,000 |
| 2007/01/05 | 1,476 | 1,476 | 1,451 | 1,451 | -26 | -1.8% | 7,200 |
| 2007/01/04 | 1,478 | 1,480 | 1,469 | 1,477 | +26 | +1.8% | 3,700 |
| 2006/12/29 | 1,461 | 1,461 | 1,450 | 1,451 | -10 | -0.7% | 1,600 |
| 2006/12/28 | 1,465 | 1,465 | 1,445 | 1,461 | +11 | +0.8% | 3,800 |
| 2006/12/27 | 1,453 | 1,459 | 1,447 | 1,450 | ±0 | ±0% | 5,200 |
| 2006/12/26 | 1,440 | 1,450 | 1,397 | 1,450 | +7 | +0.5% | 15,300 |
| 2006/12/25 | 1,456 | 1,456 | 1,443 | 1,443 | -11 | -0.8% | 8,700 |
| 2006/12/22 | 1,469 | 1,469 | 1,445 | 1,454 | -15 | -1% | 5,500 |
| 2006/12/21 | 1,473 | 1,487 | 1,458 | 1,469 | -3 | -0.2% | 9,300 |
| 2006/12/20 | 1,450 | 1,475 | 1,450 | 1,472 | +7 | +0.5% | 9,600 |
| 2006/12/19 | 1,467 | 1,473 | 1,450 | 1,465 | +1 | +0.1% | 12,500 |
| 2006/12/18 | 1,466 | 1,469 | 1,461 | 1,464 | +3 | +0.2% | 9,500 |
| 2006/12/15 | 1,486 | 1,486 | 1,460 | 1,461 | -25 | -1.7% | 5,500 |
| 2006/12/14 | 1,479 | 1,488 | 1,479 | 1,486 | +7 | +0.5% | 15,200 |
| 2006/12/13 | 1,458 | 1,480 | 1,458 | 1,479 | +21 | +1.4% | 28,500 |
| 2006/12/12 | 1,455 | 1,470 | 1,440 | 1,458 | +2 | +0.1% | 14,500 |
| 2006/12/11 | 1,439 | 1,456 | 1,428 | 1,456 | +29 | +2% | 11,200 |
| 2006/12/08 | 1,427 | 1,437 | 1,402 | 1,427 | +1 | +0.1% | 26,700 |
| 2006/12/07 | 1,392 | 1,432 | 1,385 | 1,426 | +43 | +3.1% | 22,200 |
4351～
4400
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% | 7.44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% | 8.77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
