- 株価・信用残
- 売買内訳
(株)シモジマの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,500（26/02/27）
- 年初来安値
- 1,247（26/06/02）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/7/16 | 1,384 | 1,388 | 1,371 | 1,371 | 14,900 | 1,371 | 12.33 | 0.87 |
| 2026/7/15 | 1,369 | 1,383 | 1,369 | 1,379 | 13,000 | 1,379 | 12.41 | 0.87 |
| 2026/7/14 | 1,375 | 1,384 | 1,361 | 1,366 | 41,100 | 1,366 | 12.29 | 0.87 |
| 2026/7/13 | 1,380 | 1,390 | 1,370 | 1,370 | 31,400 | 1,370 | 12.32 | 0.87 |
| 2026/7/10 | 1,374 | 1,384 | 1,374 | 1,376 | 25,200 | 1,376 | 12.38 | 0.87 |
| 2026/7/9 | 1,362 | 1,374 | 1,361 | 1,367 | 17,000 | 1,367 | 12.30 | 0.87 |
| 2026/7/8 | 1,367 | 1,367 | 1,358 | 1,361 | 18,800 | 1,361 | 12.24 | 0.86 |
| 2026/7/7 | 1,358 | 1,368 | 1,350 | 1,350 | 12,900 | 1,350 | 12.14 | 0.86 |
| 2026/7/6 | 1,349 | 1,360 | 1,345 | 1,346 | 24,300 | 1,346 | 12.11 | 0.85 |
| 2026/7/3 | 1,347 | 1,356 | 1,338 | 1,342 | 32,400 | 1,342 | 12.07 | 0.85 |
| 2026/7/2 | 1,340 | 1,351 | 1,340 | 1,346 | 15,900 | 1,346 | ||
| 2026/7/1 | 1,340 | 1,343 | 1,331 | 1,331 | 21,000 | 1,331 | ||
| 2026/6/30 | 1,339 | 1,340 | 1,329 | 1,333 | 23,200 | 1,333 | ||
| 2026/6/29 | 1,336 | 1,346 | 1,328 | 1,331 | 30,500 | 1,331 | ||
| 2026/6/26 | 1,334 | 1,336 | 1,325 | 1,336 | 15,800 | 1,336 | ||
| 2026/6/25 | 1,317 | 1,334 | 1,317 | 1,330 | 17,000 | 1,330 | ||
| 2026/6/24 | 1,326 | 1,335 | 1,317 | 1,317 | 19,200 | 1,317 | ||
| 2026/6/23 | 1,346 | 1,346 | 1,319 | 1,319 | 39,800 | 1,319 | ||
| 2026/6/22 | 1,367 | 1,367 | 1,337 | 1,338 | 45,600 | 1,338 | ||
| 2026/6/19 | 1,334 | 1,369 | 1,332 | 1,369 | 118,700 | 1,369 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
