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 |
|---|---|---|---|---|---|---|---|
| 2007/07/17 | 1,287 | 1,287 | 1,283 | 1,283 | ±0 | ±0% | 11,000 |
| 2007/07/13 | 1,284 | 1,287 | 1,281 | 1,283 | +2 | +0.2% | 6,200 |
| 2007/07/12 | 1,280 | 1,281 | 1,278 | 1,281 | +3 | +0.2% | 5,700 |
| 2007/07/11 | 1,280 | 1,287 | 1,275 | 1,278 | -2 | -0.2% | 4,700 |
| 2007/07/10 | 1,280 | 1,285 | 1,280 | 1,280 | -4 | -0.3% | 3,600 |
| 2007/07/09 | 1,282 | 1,287 | 1,282 | 1,284 | +4 | +0.3% | 3,200 |
| 2007/07/06 | 1,284 | 1,284 | 1,280 | 1,280 | -8 | -0.6% | 8,000 |
| 2007/07/05 | 1,284 | 1,289 | 1,282 | 1,288 | +4 | +0.3% | 9,000 |
| 2007/07/04 | 1,285 | 1,288 | 1,283 | 1,284 | -1 | -0.1% | 7,900 |
| 2007/07/03 | 1,281 | 1,285 | 1,281 | 1,285 | +3 | +0.2% | 2,000 |
| 2007/07/02 | 1,282 | 1,288 | 1,281 | 1,282 | +1 | +0.1% | 8,000 |
| 2007/06/29 | 1,283 | 1,283 | 1,280 | 1,281 | -3 | -0.2% | 9,200 |
| 2007/06/28 | 1,276 | 1,287 | 1,275 | 1,284 | +13 | +1% | 7,800 |
| 2007/06/27 | 1,281 | 1,284 | 1,270 | 1,271 | -9 | -0.7% | 20,100 |
| 2007/06/26 | 1,282 | 1,283 | 1,280 | 1,280 | -1 | -0.1% | 2,100 |
| 2007/06/25 | 1,288 | 1,299 | 1,280 | 1,281 | -7 | -0.5% | 10,100 |
| 2007/06/22 | 1,282 | 1,294 | 1,282 | 1,288 | -7 | -0.5% | 4,100 |
| 2007/06/21 | 1,275 | 1,295 | 1,275 | 1,295 | +7 | +0.5% | 8,600 |
| 2007/06/20 | 1,295 | 1,298 | 1,288 | 1,288 | -8 | -0.6% | 6,000 |
| 2007/06/19 | 1,297 | 1,299 | 1,291 | 1,296 | +1 | +0.1% | 4,000 |
| 2007/06/18 | 1,292 | 1,299 | 1,292 | 1,295 | +3 | +0.2% | 11,400 |
| 2007/06/15 | 1,280 | 1,292 | 1,279 | 1,292 | +12 | +0.9% | 6,100 |
| 2007/06/14 | 1,275 | 1,283 | 1,275 | 1,280 | +5 | +0.4% | 1,200 |
| 2007/06/13 | 1,280 | 1,284 | 1,275 | 1,275 | -7 | -0.5% | 7,100 |
| 2007/06/12 | 1,295 | 1,295 | 1,282 | 1,282 | -13 | -1% | 5,100 |
| 2007/06/11 | 1,288 | 1,297 | 1,288 | 1,295 | +9 | +0.7% | 4,100 |
| 2007/06/08 | 1,302 | 1,302 | 1,280 | 1,286 | -24 | -1.8% | 32,500 |
| 2007/06/07 | 1,313 | 1,313 | 1,305 | 1,310 | -8 | -0.6% | 5,000 |
| 2007/06/06 | 1,315 | 1,324 | 1,315 | 1,318 | -10 | -0.8% | 2,200 |
| 2007/06/05 | 1,314 | 1,328 | 1,313 | 1,328 | +8 | +0.6% | 11,900 |
| 2007/06/04 | 1,310 | 1,325 | 1,304 | 1,320 | +8 | +0.6% | 3,400 |
| 2007/06/01 | 1,327 | 1,331 | 1,312 | 1,312 | -17 | -1.3% | 8,000 |
| 2007/05/31 | 1,329 | 1,330 | 1,311 | 1,329 | ±0 | ±0% | 8,200 |
| 2007/05/30 | 1,330 | 1,338 | 1,322 | 1,329 | +13 | +1% | 4,900 |
| 2007/05/29 | 1,300 | 1,317 | 1,300 | 1,316 | +17 | +1.3% | 2,800 |
| 2007/05/28 | 1,288 | 1,305 | 1,288 | 1,299 | +11 | +0.9% | 2,400 |
| 2007/05/25 | 1,314 | 1,317 | 1,286 | 1,288 | -26 | -2% | 16,500 |
| 2007/05/24 | 1,303 | 1,315 | 1,303 | 1,314 | +11 | +0.8% | 8,200 |
| 2007/05/23 | 1,296 | 1,303 | 1,295 | 1,303 | +9 | +0.7% | 5,900 |
| 2007/05/22 | 1,293 | 1,306 | 1,290 | 1,294 | +8 | +0.6% | 8,300 |
| 2007/05/21 | 1,281 | 1,295 | 1,281 | 1,286 | +1 | +0.1% | 7,300 |
| 2007/05/18 | 1,295 | 1,297 | 1,285 | 1,285 | -10 | -0.8% | 12,900 |
| 2007/05/17 | 1,294 | 1,299 | 1,292 | 1,295 | +2 | +0.2% | 7,500 |
| 2007/05/16 | 1,292 | 1,297 | 1,292 | 1,293 | -10 | -0.8% | 7,500 |
| 2007/05/15 | 1,300 | 1,308 | 1,296 | 1,303 | +2 | +0.2% | 15,900 |
| 2007/05/14 | 1,295 | 1,311 | 1,295 | 1,301 | +6 | +0.5% | 8,900 |
| 2007/05/11 | 1,300 | 1,311 | 1,292 | 1,295 | -5 | -0.4% | 12,400 |
| 2007/05/10 | 1,302 | 1,309 | 1,298 | 1,300 | -2 | -0.2% | 11,700 |
| 2007/05/09 | 1,300 | 1,309 | 1,297 | 1,302 | -6 | -0.5% | 7,000 |
| 2007/05/08 | 1,312 | 1,314 | 1,304 | 1,308 | -8 | -0.6% | 9,500 |
4401～
4450
件表示中 / 5973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 | 122,900円 | +4.7% | +15.0% | 4.39% | 11.48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 |
| 丸 文 | 104,400円 | -2.3% | -32.2% | 4.79% | 10.93倍 | 0.50倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| たけびし | 182,200円 | +1.0% | +0.5% | 3.62% | 12.15倍 | 0.71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 |
| ヨンキュウ | 231,700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 |
| 明和産 | 70,400円 | +2.1% | -11.5% | 5.40% | 9.43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 |
市場注目の銘柄
チャート関連のコラム
