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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 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 |
| 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 |
5101～
5150
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
