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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 1,475 | 1,499.2 | 1,450.8 | 1,462.5 | -12.5 | -0.8% | 15,360 |
| 2004/09/10 | 1,463.3 | 1,500 | 1,463.3 | 1,475 | -38.3 | -2.5% | 42,720 |
| 2004/09/09 | 1,515.8 | 1,521.7 | 1,513.3 | 1,513.3 | -2.5 | -0.2% | 26,640 |
| 2004/09/08 | 1,533.3 | 1,533.3 | 1,514.2 | 1,515.8 | +1.6 | +0.1% | 21,600 |
| 2004/09/07 | 1,504.2 | 1,530.8 | 1,500 | 1,514.2 | -3.3 | -0.2% | 19,080 |
| 2004/09/06 | 1,475 | 1,525 | 1,475 | 1,517.5 | +42.5 | +2.9% | 75,960 |
| 2004/09/03 | 1,485.8 | 1,500 | 1,475 | 1,475 | -36.7 | -2.4% | 76,320 |
| 2004/09/02 | 1,541.7 | 1,544.2 | 1,501.7 | 1,511.7 | -26.6 | -1.7% | 115,320 |
| 2004/09/01 | 1,541.7 | 1,574.2 | 1,500 | 1,538.3 | -28.4 | -1.8% | 385,440 |
| 2004/08/31 | 1,708.3 | 1,708.3 | 1,525 | 1,566.7 | -145.8 | -8.5% | 933,120 |
| 2004/08/30 | 1,745.8 | 1,783.3 | 1,712.5 | 1,712.5 | -29.2 | -1.7% | 303,960 |
| 2004/08/27 | 1,712.5 | 1,750 | 1,695.8 | 1,741.7 | +41.7 | +2.5% | 192,960 |
| 2004/08/26 | 1,691.7 | 1,720.8 | 1,683.3 | 1,700 | +20.8 | +1.2% | 88,560 |
| 2004/08/25 | 1,650 | 1,691.7 | 1,636.7 | 1,679.2 | +25 | +1.5% | 124,440 |
| 2004/08/24 | 1,625 | 1,658.3 | 1,610.8 | 1,654.2 | +4.2 | +0.3% | 128,400 |
| 2004/08/23 | 1,645.8 | 1,660 | 1,595 | 1,650 | +204.2 | +14.1% | 379,080 |
| 2004/08/20 | 1,417.5 | 1,445.8 | 1,411.7 | 1,445.8 | +13.3 | +0.9% | 42,840 |
| 2004/08/19 | 1,428.3 | 1,445.8 | 1,423.3 | 1,432.5 | +7.5 | +0.5% | 18,120 |
| 2004/08/18 | 1,425 | 1,441.7 | 1,425 | 1,425 | ±0 | ±0% | 26,280 |
| 2004/08/17 | 1,425 | 1,432.5 | 1,416.7 | 1,425 | -1.7 | -0.1% | 30,480 |
| 2004/08/16 | 1,439.2 | 1,439.2 | 1,425.8 | 1,426.7 | ±0 | ±0% | 10,320 |
| 2004/08/13 | 1,446.7 | 1,446.7 | 1,422.5 | 1,426.7 | -21.6 | -1.5% | 10,320 |
| 2004/08/12 | 1,429.2 | 1,448.3 | 1,429.2 | 1,448.3 | ±0 | ±0% | 9,240 |
| 2004/08/11 | 1,416.7 | 1,448.3 | 1,408.3 | 1,448.3 | +53.3 | +3.8% | 7,560 |
| 2004/08/10 | 1,383.3 | 1,403.3 | 1,383.3 | 1,395 | +20 | +1.5% | 1,680 |
| 2004/08/09 | 1,356.7 | 1,383.3 | 1,355 | 1,375 | -6.7 | -0.5% | 14,400 |
| 2004/08/06 | 1,389.2 | 1,416.7 | 1,381.7 | 1,381.7 | -10 | -0.7% | 9,360 |
| 2004/08/05 | 1,390.8 | 1,393.3 | 1,390.8 | 1,391.7 | -24.1 | -1.7% | 5,280 |
| 2004/08/04 | 1,368.3 | 1,416.7 | 1,368.3 | 1,415.8 | +36.6 | +2.7% | 10,320 |
| 2004/08/03 | 1,385.8 | 1,390 | 1,375 | 1,379.2 | -29.1 | -2.1% | 12,840 |
| 2004/08/02 | 1,408.3 | 1,412.5 | 1,387.5 | 1,408.3 | -4.2 | -0.3% | 8,160 |
| 2004/07/30 | 1,400 | 1,416.7 | 1,366.7 | 1,412.5 | -4.2 | -0.3% | 27,000 |
| 2004/07/29 | 1,440.8 | 1,440.8 | 1,415.8 | 1,416.7 | +8.4 | +0.6% | 5,400 |
| 2004/07/28 | 1,420.8 | 1,432.5 | 1,408.3 | 1,408.3 | -13.4 | -0.9% | 20,880 |
| 2004/07/27 | 1,429.2 | 1,433.3 | 1,420.8 | 1,421.7 | -3.3 | -0.2% | 11,160 |
| 2004/07/26 | 1,447.5 | 1,475 | 1,416.7 | 1,425 | -22.5 | -1.6% | 14,760 |
| 2004/07/23 | 1,444.2 | 1,447.5 | 1,443.3 | 1,447.5 | +5.8 | +0.4% | 3,840 |
| 2004/07/22 | 1,437.5 | 1,466.7 | 1,431.7 | 1,441.7 | +4.2 | +0.3% | 62,400 |
| 2004/07/21 | 1,453.3 | 1,455 | 1,437.5 | 1,437.5 | +6.7 | +0.5% | 39,600 |
| 2004/07/20 | 1,416.7 | 1,440 | 1,416.7 | 1,430.8 | +30.8 | +2.2% | 18,360 |
| 2004/07/16 | 1,399.2 | 1,406.7 | 1,375 | 1,400 | ±0 | ±0% | 10,680 |
| 2004/07/15 | 1,408.3 | 1,408.3 | 1,355.8 | 1,400 | -8.3 | -0.6% | 22,560 |
| 2004/07/14 | 1,425 | 1,433.3 | 1,408.3 | 1,408.3 | -16.7 | -1.2% | 18,480 |
| 2004/07/13 | 1,441.7 | 1,441.7 | 1,416.7 | 1,425 | -8.3 | -0.6% | 27,120 |
| 2004/07/12 | 1,408.3 | 1,450 | 1,395.8 | 1,433.3 | +41.6 | +3% | 11,280 |
| 2004/07/09 | 1,400 | 1,412.5 | 1,375 | 1,391.7 | ±0 | ±0% | 11,040 |
| 2004/07/08 | 1,400.8 | 1,407.5 | 1,390 | 1,391.7 | +15.9 | +1.2% | 4,080 |
| 2004/07/07 | 1,375 | 1,391.7 | 1,341.7 | 1,375.8 | -33.4 | -2.4% | 20,160 |
| 2004/07/06 | 1,425.8 | 1,449.2 | 1,408.3 | 1,409.2 | -22.5 | -1.6% | 23,880 |
| 2004/07/05 | 1,458.3 | 1,458.3 | 1,426.7 | 1,431.7 | -15 | -1% | 14,760 |
5051～
5100
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
