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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 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 |
| 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 |
5001～
5050
件表示中 / 6002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 | 129,200円 | +4.7% | +15.0% | 4.18% | 12.09倍 | 0.86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 |
| たけびし | 199,800円 | +1.0% | +0.5% | 3.30% | 13.34倍 | 0.78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 |
| ヤ ギ | 338,500円 | +7.9% | +0.9% | 3.28% | 10.71倍 | 0.66倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 高 島 | 176,000円 | +16.4% | +28.5% | 5.11% | 15.86倍 | 1.26倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| オーハシテクニカ | 229,000円 | -1.3% | +1.6% | 3.23% | 14.43倍 | 0.75倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
