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 |
|---|---|---|---|---|---|---|---|
| 2005/01/28 | 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 |
| 2004/11/29 | 1,225 | 1,225 | 1,200 | 1,225 | ±0 | ±0% | 9,960 |
| 2004/11/26 | 1,225 | 1,236.7 | 1,216.7 | 1,225 | ±0 | ±0% | 6,600 |
| 2004/11/25 | 1,231.7 | 1,231.7 | 1,225 | 1,225 | -6.7 | -0.5% | 7,440 |
| 2004/11/24 | 1,232.5 | 1,238.3 | 1,231.7 | 1,231.7 | ±0 | ±0% | 6,000 |
| 2004/11/22 | 1,250.8 | 1,250.8 | 1,228.3 | 1,231.7 | -19.1 | -1.5% | 12,600 |
| 2004/11/19 | 1,283.3 | 1,283.3 | 1,250.8 | 1,250.8 | -1.7 | -0.1% | 10,080 |
| 2004/11/18 | 1,245.8 | 1,259.2 | 1,245.8 | 1,252.5 | +7.5 | +0.6% | 4,080 |
| 2004/11/17 | 1,245.8 | 1,250.8 | 1,245 | 1,245 | -25.8 | -2% | 12,600 |
| 2004/11/16 | 1,280.8 | 1,280.8 | 1,266.7 | 1,270.8 | -9.2 | -0.7% | 4,560 |
| 2004/11/15 | 1,241.7 | 1,284.2 | 1,241.7 | 1,280 | +55 | +4.5% | 7,440 |
5001～
5050
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
