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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/12 | 1,229.2 | 1,250.8 | 1,216.7 | 1,225 | -20.8 | -1.7% | 8,760 |
| 2004/11/11 | 1,266.7 | 1,283.3 | 1,245.8 | 1,245.8 | -13.4 | -1.1% | 9,240 |
| 2004/11/10 | 1,225 | 1,265 | 1,192.5 | 1,259.2 | -7.5 | -0.6% | 7,800 |
| 2004/11/09 | 1,258.3 | 1,266.7 | 1,241.7 | 1,266.7 | -20.8 | -1.6% | 7,560 |
| 2004/11/08 | 1,283.3 | 1,291.7 | 1,250 | 1,287.5 | +5 | +0.4% | 15,000 |
| 2004/11/05 | 1,300 | 1,301.7 | 1,275 | 1,282.5 | -9.2 | -0.7% | 7,800 |
| 2004/11/04 | 1,340 | 1,340 | 1,291.7 | 1,291.7 | -46.6 | -3.5% | 7,800 |
| 2004/11/02 | 1,291.7 | 1,342.5 | 1,291.7 | 1,338.3 | +36.6 | +2.8% | 8,040 |
| 2004/11/01 | 1,294.2 | 1,333.3 | 1,293.3 | 1,301.7 | +10 | +0.8% | 2,400 |
| 2004/10/29 | 1,270.8 | 1,291.7 | 1,269.2 | 1,291.7 | ±0 | ±0% | 4,800 |
| 2004/10/28 | 1,275 | 1,291.7 | 1,268.3 | 1,291.7 | +16.7 | +1.3% | 3,720 |
| 2004/10/27 | 1,266.7 | 1,291.7 | 1,266.7 | 1,275 | +5.8 | +0.5% | 5,040 |
| 2004/10/26 | 1,325 | 1,325 | 1,263.3 | 1,269.2 | -55.8 | -4.2% | 11,160 |
| 2004/10/25 | 1,339.2 | 1,364.2 | 1,325 | 1,325 | -10.8 | -0.8% | 15,840 |
| 2004/10/22 | 1,336.7 | 1,362.5 | 1,334.2 | 1,335.8 | -25.9 | -1.9% | 10,680 |
| 2004/10/21 | 1,345 | 1,370.8 | 1,333.3 | 1,361.7 | -8.3 | -0.6% | 7,200 |
| 2004/10/20 | 1,349.2 | 1,370 | 1,342.5 | 1,370 | -4.2 | -0.3% | 9,000 |
| 2004/10/19 | 1,370 | 1,375 | 1,360.8 | 1,374.2 | +3.4 | +0.2% | 7,200 |
| 2004/10/18 | 1,410.8 | 1,416.7 | 1,343.3 | 1,370.8 | -40 | -2.8% | 12,720 |
| 2004/10/15 | 1,406.7 | 1,414.2 | 1,400 | 1,410.8 | +4.1 | +0.3% | 9,960 |
| 2004/10/14 | 1,414.2 | 1,416.7 | 1,395.8 | 1,406.7 | -7.5 | -0.5% | 6,960 |
| 2004/10/13 | 1,407.5 | 1,424.2 | 1,399.2 | 1,414.2 | +6.7 | +0.5% | 8,280 |
| 2004/10/12 | 1,415.8 | 1,425 | 1,407.5 | 1,407.5 | +5 | +0.4% | 8,280 |
| 2004/10/08 | 1,416.7 | 1,425 | 1,402.5 | 1,402.5 | -15 | -1.1% | 12,960 |
| 2004/10/07 | 1,419.2 | 1,419.2 | 1,375.8 | 1,417.5 | -2.5 | -0.2% | 12,720 |
| 2004/10/06 | 1,415.8 | 1,420 | 1,391.7 | 1,420 | +7.5 | +0.5% | 17,400 |
| 2004/10/05 | 1,414.2 | 1,415 | 1,405.8 | 1,412.5 | +44.2 | +3.2% | 7,680 |
| 2004/10/04 | 1,394.2 | 1,420.8 | 1,368.3 | 1,368.3 | +24.1 | +1.8% | 17,160 |
| 2004/10/01 | 1,330 | 1,344.2 | 1,327.5 | 1,344.2 | +15.9 | +1.2% | 10,200 |
| 2004/09/30 | 1,345.8 | 1,345.8 | 1,327.5 | 1,328.3 | -17.5 | -1.3% | 10,560 |
| 2004/09/29 | 1,342.5 | 1,345.8 | 1,329.2 | 1,345.8 | -2.5 | -0.2% | 7,440 |
| 2004/09/28 | 1,345.8 | 1,348.3 | 1,335.8 | 1,348.3 | +2.5 | +0.2% | 7,080 |
| 2004/09/27 | 1,373.3 | 1,373.3 | 1,336.7 | 1,345.8 | -30.9 | -2.2% | 9,120 |
| 2004/09/24 | 1,391.7 | 1,391.7 | 1,365 | 1,376.7 | -15 | -1.1% | 36,240 |
| 2004/09/22 | 1,403.3 | 1,403.3 | 1,370 | 1,391.7 | -14.1 | -1% | 28,320 |
| 2004/09/21 | 1,440.8 | 1,441.7 | 1,402.5 | 1,405.8 | -35 | -2.4% | 19,920 |
| 2004/09/17 | 1,450.8 | 1,450.8 | 1,433.3 | 1,440.8 | -3.4 | -0.2% | 11,160 |
| 2004/09/16 | 1,445.8 | 1,455.8 | 1,442.5 | 1,444.2 | -26.6 | -1.8% | 12,960 |
| 2004/09/15 | 1,475 | 1,475 | 1,441.7 | 1,470.8 | -3.4 | -0.2% | 16,800 |
| 2004/09/14 | 1,474.2 | 1,478.3 | 1,471.7 | 1,474.2 | +11.7 | +0.8% | 14,400 |
5001～
5050
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
