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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,300.8 | 1,300.8 | 1,291.7 | 1,296.7 | +2.5 | +0.2% | 10,200 |
| 2005/02/10 | 1,307.5 | 1,307.5 | 1,293.3 | 1,294.2 | -6.6 | -0.5% | 8,880 |
| 2005/02/09 | 1,307.5 | 1,307.5 | 1,296.7 | 1,300.8 | -5 | -0.4% | 13,800 |
| 2005/02/08 | 1,308.3 | 1,308.3 | 1,300.8 | 1,305.8 | -2.5 | -0.2% | 9,240 |
| 2005/02/07 | 1,272.5 | 1,316.7 | 1,272.5 | 1,308.3 | +53.3 | +4.2% | 36,720 |
| 2005/02/04 | 1,254.2 | 1,266.7 | 1,242.5 | 1,255 | ±0 | ±0% | 20,280 |
| 2005/02/03 | 1,270 | 1,270 | 1,250 | 1,255 | -3.3 | -0.3% | 15,840 |
| 2005/02/02 | 1,235 | 1,275 | 1,235 | 1,258.3 | +31.6 | +2.6% | 24,720 |
| 2005/02/01 | 1,225.8 | 1,226.7 | 1,218.3 | 1,226.7 | +9.2 | +0.8% | 11,640 |
| 2005/01/31 | 1,217.5 | 1,225.8 | 1,215.8 | 1,217.5 | ±0 | ±0% | 11,040 |
| 2005/01/28 | 1,217.5 | 1,231.7 | 1,214.2 | 1,217.5 | +2.5 | +0.2% | 4,560 |
| 2005/01/27 | 1,212.5 | 1,218.3 | 1,212.5 | 1,215 | -2.5 | -0.2% | 9,240 |
| 2005/01/26 | 1,235 | 1,235 | 1,217.5 | 1,217.5 | -3.3 | -0.3% | 15,720 |
| 2005/01/25 | 1,220.8 | 1,220.8 | 1,208.3 | 1,220.8 | +13.3 | +1.1% | 13,680 |
| 2005/01/24 | 1,208.3 | 1,215.8 | 1,204.2 | 1,207.5 | +3.3 | +0.3% | 11,640 |
| 2005/01/21 | 1,212.5 | 1,212.5 | 1,201.7 | 1,204.2 | -0.8 | -0.1% | 9,240 |
| 2005/01/20 | 1,205.8 | 1,216.7 | 1,204.2 | 1,205 | +1.7 | +0.1% | 20,880 |
| 2005/01/19 | 1,208.3 | 1,217.5 | 1,203.3 | 1,203.3 | -0.9 | -0.1% | 81,360 |
| 2005/01/18 | 1,208.3 | 1,208.3 | 1,203.3 | 1,204.2 | -4.1 | -0.3% | 27,960 |
| 2005/01/17 | 1,208.3 | 1,216.7 | 1,205.8 | 1,208.3 | +5.8 | +0.5% | 18,000 |
| 2005/01/14 | 1,203.3 | 1,208.3 | 1,200 | 1,202.5 | +0.8 | +0.1% | 14,400 |
| 2005/01/13 | 1,201.7 | 1,212.5 | 1,200.8 | 1,201.7 | -2.5 | -0.2% | 14,400 |
| 2005/01/12 | 1,208.3 | 1,208.3 | 1,202.5 | 1,204.2 | -4.1 | -0.3% | 26,040 |
| 2005/01/11 | 1,209.2 | 1,212.5 | 1,204.2 | 1,208.3 | ±0 | ±0% | 21,960 |
| 2005/01/07 | 1,209.2 | 1,209.2 | 1,206.7 | 1,208.3 | +2.5 | +0.2% | 9,000 |
| 2005/01/06 | 1,208.3 | 1,212.5 | 1,205 | 1,205.8 | +1.6 | +0.1% | 5,880 |
| 2005/01/05 | 1,208.3 | 1,216.7 | 1,203.3 | 1,204.2 | -3.3 | -0.3% | 18,120 |
| 2005/01/04 | 1,225 | 1,225 | 1,194.2 | 1,207.5 | -9.2 | -0.8% | 11,640 |
| 2004/12/30 | 1,230.8 | 1,230.8 | 1,216.7 | 1,216.7 | -1.6 | -0.1% | 3,480 |
| 2004/12/29 | 1,250 | 1,250 | 1,214.2 | 1,218.3 | -20.9 | -1.7% | 13,080 |
| 2004/12/28 | 1,238.3 | 1,240 | 1,237.5 | 1,239.2 | +25 | +2.1% | 2,520 |
| 2004/12/27 | 1,226.7 | 1,241.7 | 1,211.7 | 1,214.2 | -10 | -0.8% | 15,720 |
| 2004/12/24 | 1,222.5 | 1,241.7 | 1,222.5 | 1,224.2 | +1.7 | +0.1% | 14,760 |
| 2004/12/22 | 1,227.5 | 1,233.3 | 1,221.7 | 1,222.5 | -4.2 | -0.3% | 6,360 |
| 2004/12/21 | 1,216.7 | 1,234.2 | 1,216.7 | 1,226.7 | +18.4 | +1.5% | 7,080 |
| 2004/12/20 | 1,239.2 | 1,239.2 | 1,208.3 | 1,208.3 | -30.9 | -2.5% | 15,600 |
| 2004/12/17 | 1,248.3 | 1,270.8 | 1,237.5 | 1,239.2 | -10 | -0.8% | 7,440 |
| 2004/12/16 | 1,271.7 | 1,271.7 | 1,249.2 | 1,249.2 | -22.5 | -1.8% | 19,680 |
| 2004/12/15 | 1,250 | 1,271.7 | 1,250 | 1,271.7 | +23.4 | +1.9% | 6,480 |
| 2004/12/14 | 1,216.7 | 1,248.3 | 1,211.7 | 1,248.3 | +36.6 | +3% | 9,840 |
| 2004/12/13 | 1,191.7 | 1,222.5 | 1,191.7 | 1,211.7 | +20 | +1.7% | 3,960 |
| 2004/12/10 | 1,205.8 | 1,208.3 | 1,184.2 | 1,191.7 | +15.9 | +1.4% | 25,920 |
| 2004/12/09 | 1,184.2 | 1,220 | 1,175.8 | 1,175.8 | -29.2 | -2.4% | 3,840 |
| 2004/12/08 | 1,176.7 | 1,216.7 | 1,176.7 | 1,205 | +5.8 | +0.5% | 1,800 |
| 2004/12/07 | 1,201.7 | 1,215.8 | 1,199.2 | 1,199.2 | -3.3 | -0.3% | 2,880 |
| 2004/12/06 | 1,219.2 | 1,224.2 | 1,202.5 | 1,202.5 | -16.7 | -1.4% | 1,440 |
| 2004/12/03 | 1,192.5 | 1,225 | 1,192.5 | 1,219.2 | -5.8 | -0.5% | 8,400 |
| 2004/12/02 | 1,174.2 | 1,225 | 1,174.2 | 1,225 | +51.7 | +4.4% | 7,680 |
| 2004/12/01 | 1,151.7 | 1,190.8 | 1,150 | 1,173.3 | -28.4 | -2.4% | 8,760 |
| 2004/11/30 | 1,209.2 | 1,216.7 | 1,193.3 | 1,201.7 | -23.3 | -1.9% | 4,800 |
4951～
5000
件表示中 / 5926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 | 123,200円 | +6.9% | +10.4% | 4.38% | 11.51倍 | 0.83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 |
| 佐鳥電機 | 165,200円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| クリヤマＨＤ | 131,000円 | +15.5% | -8.6% | 4.27% | 7.15倍 | 0.57倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 三共興 | 63,000円 | +3.4% | -19.5% | 4.29% | 11.47倍 | 0.52倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| たけびし | 178,000円 | +1.0% | +0.5% | 3.71% | 11.87倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
