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 |
|---|---|---|---|---|---|---|---|
| 2004/08/30 | 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 |
| 2004/07/02 | 1,449.2 | 1,475 | 1,434.2 | 1,446.7 | -4.1 | -0.3% | 25,560 |
| 2004/07/01 | 1,458.3 | 1,465.8 | 1,438.3 | 1,450.8 | +34.1 | +2.4% | 59,280 |
| 2004/06/30 | 1,437.5 | 1,441.7 | 1,404.2 | 1,416.7 | +25 | +1.8% | 48,720 |
| 2004/06/29 | 1,363.3 | 1,408.3 | 1,363.3 | 1,391.7 | +29.2 | +2.1% | 27,480 |
| 2004/06/28 | 1,391.7 | 1,395.8 | 1,322.5 | 1,362.5 | -29.2 | -2.1% | 36,000 |
| 2004/06/25 | 1,345 | 1,395.8 | 1,341.7 | 1,391.7 | +21.7 | +1.6% | 35,040 |
| 2004/06/24 | 1,279.2 | 1,441.7 | 1,279.2 | 1,370 | +99.2 | +7.8% | 94,920 |
| 2004/06/23 | 1,263.3 | 1,275 | 1,262.5 | 1,270.8 | +8.3 | +0.7% | 35,640 |
| 2004/06/22 | 1,275 | 1,275 | 1,258.3 | 1,262.5 | +12.5 | +1% | 17,160 |
| 2004/06/21 | 1,270.8 | 1,283.3 | 1,244.2 | 1,250 | -20.8 | -1.6% | 23,040 |
5101～
5150
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
