7482: シモジマ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 26,174百万円
単元株式 100
PER/PBR/配当 31.11 / 0.81 / 22(2.04%)
権利/配当落日 16/03/29 / 15/12/07
年初来高/安 1,156.0(16/03/23) / 970.0(16/01/21)
上場来高/安 2,140.0(04/08/30) / 796.0(11/03/16)
信用買/売 10,900 / 87,000 (0.13)
株式分割情報
2005/03/28 分割: 1株 -> 1.2株

株価時系列データ(日足)
2019/10/11 1155.0 1159.0 1143.0 1143.0 3800
2019/10/10 1153.0 1153.0 1146.0 1150.0 2000
2019/10/09 1150.0 1156.0 1133.0 1156.0 3400
2019/10/08 1153.0 1157.0 1133.0 1153.0 5800
2019/10/07 1162.0 1162.0 1133.0 1143.0 2800
2019/10/04 1151.0 1154.0 1142.0 1153.0 2900
2019/10/03 1145.0 1162.0 1136.0 1151.0 4000
2019/10/02 1148.0 1198.0 1148.0 1171.0 7700
2019/10/01 1132.0 1149.0 1132.0 1142.0 2700
2019/09/30 1147.0 1147.0 1114.0 1115.0 5600
2019/09/27 1180.0 1180.0 1151.0 1155.0 11700
2019/09/26 1170.0 1200.0 1170.0 1200.0 14300
2019/09/25 1164.0 1167.0 1159.0 1167.0 5900
2019/09/24 1150.0 1157.0 1148.0 1150.0 9300
2019/09/20 1136.0 1148.0 1133.0 1148.0 4500
2019/09/19 1116.0 1137.0 1106.0 1137.0 10700
2019/09/18 1134.0 1150.0 1103.0 1113.0 10700
2019/09/17 1148.0 1157.0 1126.0 1134.0 11800
2019/09/13 1138.0 1148.0 1125.0 1148.0 26300
2019/09/12 1143.0 1149.0 1112.0 1119.0 16300
2019/09/11 1095.0 1151.0 1088.0 1151.0 13700
2019/09/10 1080.0 1103.0 1079.0 1089.0 8300
2019/09/09 1053.0 1084.0 1053.0 1080.0 5600
2019/09/06 1035.0 1051.0 1035.0 1051.0 4100
2019/09/05 1019.0 1042.0 1019.0 1041.0 6600
2019/09/04 1023.0 1032.0 1016.0 1016.0 4100
2019/09/03 1014.0 1032.0 1014.0 1029.0 2000
2019/09/02 1013.0 1019.0 1012.0 1015.0 2500
2019/08/30 1011.0 1016.0 1007.0 1013.0 6700
2019/08/29 1009.0 1017.0 1008.0 1009.0 5200
2019/08/28 1014.0 1016.0 1009.0 1010.0 3300
2019/08/27 1012.0 1030.0 1012.0 1014.0 2300
2019/08/26 1030.0 1030.0 1011.0 1011.0 9000
2019/08/23 1012.0 1035.0 1012.0 1030.0 2900
2019/08/22 1025.0 1027.0 1012.0 1012.0 5800
2019/08/21 1031.0 1036.0 1005.0 1005.0 7600
2019/08/20 1026.0 1034.0 1026.0 1031.0 2000
2019/08/19 1021.0 1028.0 1021.0 1025.0 4700
2019/08/16 1015.0 1030.0 1015.0 1020.0 4300
2019/08/15 1011.0 1017.0 1007.0 1015.0 3400
2019/08/14 1017.0 1023.0 1011.0 1023.0 5600
2019/08/13 1020.0 1025.0 1006.0 1015.0 9700
2019/08/09 1040.0 1040.0 1022.0 1024.0 5300
2019/08/08 1023.0 1049.0 1023.0 1031.0 5000
2019/08/07 1046.0 1046.0 1023.0 1023.0 7900
2019/08/06 1033.0 1058.0 1028.0 1055.0 13500
2019/08/05 1079.0 1099.0 1063.0 1063.0 9300
2019/08/02 1115.0 1120.0 1083.0 1083.0 8800
2019/08/01 1101.0 1131.0 1101.0 1131.0 2600
2019/07/31 1115.0 1130.0 1100.0 1100.0 4800
2019/07/30 1101.0 1115.0 1099.0 1115.0 3800
2019/07/29 1100.0 1109.0 1090.0 1101.0 3200
2019/07/26 1114.0 1114.0 1097.0 1102.0 2700
2019/07/25 1103.0 1115.0 1103.0 1115.0 1500
2019/07/24 1120.0 1120.0 1102.0 1107.0 8000
2019/07/23 1105.0 1120.0 1105.0 1118.0 4600
2019/07/22 1108.0 1119.0 1102.0 1102.0 7200
2019/07/19 1120.0 1133.0 1107.0 1109.0 6800
2019/07/18 1139.0 1142.0 1118.0 1118.0 16000
2019/07/17 1145.0 1146.0 1122.0 1134.0 6100
2019/07/16 1160.0 1163.0 1145.0 1145.0 9200
2019/07/12 1155.0 1160.0 1155.0 1156.0 10700
2019/07/11 1125.0 1155.0 1125.0 1155.0 5800
2019/07/10 1134.0 1151.0 1126.0 1126.0 11300