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 |
|---|---|---|---|---|---|---|---|
| 2005/04/12 | 1,334 | 1,349 | 1,334 | 1,335 | ±0 | ±0% | 11,100 |
| 2005/04/11 | 1,346 | 1,354 | 1,331 | 1,335 | -11 | -0.8% | 13,100 |
| 2005/04/08 | 1,346 | 1,355 | 1,345 | 1,346 | ±0 | ±0% | 8,700 |
| 2005/04/07 | 1,360 | 1,360 | 1,330 | 1,346 | -13 | -1% | 8,000 |
| 2005/04/06 | 1,349 | 1,359 | 1,342 | 1,359 | +16 | +1.2% | 16,300 |
| 2005/04/05 | 1,340 | 1,350 | 1,340 | 1,343 | +5 | +0.4% | 12,000 |
| 2005/04/04 | 1,340 | 1,340 | 1,331 | 1,338 | -6 | -0.4% | 6,900 |
| 2005/04/01 | 1,344 | 1,344 | 1,327 | 1,344 | +1 | +0.1% | 10,000 |
| 2005/03/31 | 1,340 | 1,343 | 1,330 | 1,343 | +13 | +1% | 17,000 |
| 2005/03/30 | 1,329 | 1,332 | 1,318 | 1,330 | +4 | +0.3% | 13,700 |
| 2005/03/29 | 1,329 | 1,334 | 1,316 | 1,326 | +11 | +0.8% | 15,000 |
| 2005/03/28 | 1,318 | 1,335 | 1,300 | 1,315 | -14.2 | -1.1% | 23,300 |
| 2005/03/25 | 1,334.2 | 1,340 | 1,325.8 | 1,329.2 | -2.5 | -0.2% | 61,560 |
| 2005/03/24 | 1,335.8 | 1,338.3 | 1,331.7 | 1,331.7 | -3.3 | -0.2% | 31,080 |
| 2005/03/23 | 1,333.3 | 1,339.2 | 1,330.8 | 1,335 | +1.7 | +0.1% | 49,440 |
| 2005/03/22 | 1,335 | 1,341.7 | 1,331.7 | 1,333.3 | -1.7 | -0.1% | 83,280 |
| 2005/03/18 | 1,345 | 1,365.8 | 1,333.3 | 1,335 | -6.7 | -0.5% | 256,800 |
| 2005/03/17 | 1,341.7 | 1,350.8 | 1,338.3 | 1,341.7 | ±0 | ±0% | 34,200 |
| 2005/03/16 | 1,354.2 | 1,360.8 | 1,338.3 | 1,341.7 | -25 | -1.8% | 44,760 |
| 2005/03/15 | 1,365 | 1,370.8 | 1,365 | 1,366.7 | +1.7 | +0.1% | 28,080 |
| 2005/03/14 | 1,362.5 | 1,381.7 | 1,355 | 1,365 | -47.5 | -3.4% | 53,880 |
| 2005/03/11 | 1,416.7 | 1,423.3 | 1,412.5 | 1,412.5 | -10.8 | -0.8% | 40,680 |
| 2005/03/10 | 1,416.7 | 1,432.5 | 1,416.7 | 1,423.3 | +6.6 | +0.5% | 5,880 |
| 2005/03/09 | 1,424.2 | 1,433.3 | 1,416.7 | 1,416.7 | -8.3 | -0.6% | 10,920 |
| 2005/03/08 | 1,416.7 | 1,430 | 1,412.5 | 1,425 | +0.8 | +0.1% | 8,280 |
| 2005/03/07 | 1,432.5 | 1,432.5 | 1,409.2 | 1,424.2 | -7.5 | -0.5% | 11,640 |
| 2005/03/04 | 1,416.7 | 1,431.7 | 1,405 | 1,431.7 | +13.4 | +0.9% | 12,600 |
| 2005/03/03 | 1,416.7 | 1,433.3 | 1,415.8 | 1,418.3 | +1.6 | +0.1% | 11,760 |
| 2005/03/02 | 1,398.3 | 1,416.7 | 1,392.5 | 1,416.7 | +18.4 | +1.3% | 10,680 |
| 2005/03/01 | 1,384.2 | 1,400 | 1,384.2 | 1,398.3 | +14.1 | +1% | 25,560 |
| 2005/02/28 | 1,387.5 | 1,387.5 | 1,375 | 1,384.2 | +8.4 | +0.6% | 16,560 |
| 2005/02/25 | 1,375 | 1,383.3 | 1,366.7 | 1,375.8 | +0.8 | +0.1% | 15,120 |
| 2005/02/24 | 1,377.5 | 1,379.2 | 1,368.3 | 1,375 | -0.8 | -0.1% | 13,080 |
| 2005/02/23 | 1,383.3 | 1,384.2 | 1,375 | 1,375.8 | -7.5 | -0.5% | 17,640 |
| 2005/02/22 | 1,395.8 | 1,395.8 | 1,346.7 | 1,383.3 | +62.5 | +4.7% | 46,200 |
| 2005/02/21 | 1,266.7 | 1,329.2 | 1,266.7 | 1,320.8 | +54.1 | +4.3% | 31,920 |
| 2005/02/18 | 1,274.2 | 1,278.3 | 1,266.7 | 1,266.7 | +2.5 | +0.2% | 6,840 |
| 2005/02/17 | 1,268.3 | 1,268.3 | 1,263.3 | 1,264.2 | -10.8 | -0.8% | 8,040 |
| 2005/02/16 | 1,291.7 | 1,291.7 | 1,272.5 | 1,275 | -5.8 | -0.5% | 4,080 |
| 2005/02/15 | 1,293.3 | 1,296.7 | 1,263.3 | 1,280.8 | -15.9 | -1.2% | 7,800 |
| 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 |
4951～
5000
件表示中 / 5966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 | 118,700円 | +4.7% | +15.0% | 4.55% | 11.09倍 | 0.80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 |
| 三共興 | 61,500円 | +1.8% | +9.9% | 4.39% | 11.19倍 | 0.47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 |
| ヨンキュウ | 229,000円 | - | - | - | - | 0.72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 | 69,400円 | +2.1% | -11.5% | 5.48% | 9.30倍 | 0.72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 |
| スターティアＨＤ | 272,900円 | +8.5% | +7.8% | 4.58% | 12.70倍 | 3.42倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
