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 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 1,141.7 | 1,166.7 | 1,116.7 | 1,116.7 | -16.6 | -1.5% | 9,120 |
| 2004/04/16 | 1,133.3 | 1,133.3 | 1,116.7 | 1,133.3 | +8.3 | +0.7% | 3,360 |
| 2004/04/15 | 1,125 | 1,137.5 | 1,116.7 | 1,125 | +9.2 | +0.8% | 4,680 |
| 2004/04/14 | 1,101.7 | 1,130.8 | 1,101.7 | 1,115.8 | -35.9 | -3.1% | 6,360 |
| 2004/04/13 | 1,165.8 | 1,165.8 | 1,108.3 | 1,151.7 | +51.7 | +4.7% | 3,000 |
| 2004/04/12 | 1,100 | 1,104.2 | 1,087.5 | 1,100 | +6.7 | +0.6% | 16,200 |
| 2004/04/09 | 1,095 | 1,095 | 1,087.5 | 1,093.3 | -2.5 | -0.2% | 5,760 |
| 2004/04/08 | 1,091.7 | 1,095.8 | 1,075 | 1,095.8 | +4.1 | +0.4% | 7,080 |
| 2004/04/07 | 1,082.5 | 1,091.7 | 1,079.2 | 1,091.7 | +19.2 | +1.8% | 11,640 |
| 2004/04/06 | 1,072.5 | 1,075 | 1,072.5 | 1,072.5 | +13.3 | +1.3% | 3,240 |
| 2004/04/05 | 1,066.7 | 1,075 | 1,058.3 | 1,059.2 | +2.5 | +0.2% | 6,600 |
| 2004/04/02 | 1,055.8 | 1,075 | 1,055.8 | 1,056.7 | +2.5 | +0.2% | 5,040 |
| 2004/04/01 | 1,054.2 | 1,054.2 | 1,054.2 | 1,054.2 | -8.3 | -0.8% | 120 |
| 2004/03/31 | 1,058.3 | 1,075 | 1,058.3 | 1,062.5 | +4.2 | +0.4% | 7,680 |
| 2004/03/30 | 1,042.5 | 1,062.5 | 1,042.5 | 1,058.3 | +7.5 | +0.7% | 4,200 |
| 2004/03/29 | 1,050 | 1,075 | 1,045.8 | 1,050.8 | +0.8 | +0.1% | 8,760 |
| 2004/03/26 | 1,083.3 | 1,083.3 | 1,041.7 | 1,050 | -33.3 | -3.1% | 11,040 |
| 2004/03/25 | 1,079.2 | 1,108.3 | 1,079.2 | 1,083.3 | +8.3 | +0.8% | 15,000 |
| 2004/03/24 | 1,070.8 | 1,079.2 | 1,070.8 | 1,075 | +4.2 | +0.4% | 10,320 |
| 2004/03/23 | 1,060 | 1,083.3 | 1,060 | 1,070.8 | +10.8 | +1% | 11,280 |
| 2004/03/22 | 1,059.2 | 1,083.3 | 1,058.3 | 1,060 | +2.5 | +0.2% | 5,280 |
| 2004/03/19 | 1,046.7 | 1,057.5 | 1,045.8 | 1,057.5 | +15.8 | +1.5% | 7,320 |
| 2004/03/18 | 1,041.7 | 1,058.3 | 1,041.7 | 1,041.7 | +20.9 | +2% | 5,520 |
| 2004/03/17 | 1,031.7 | 1,031.7 | 1,020.8 | 1,020.8 | -4.2 | -0.4% | 8,280 |
| 2004/03/16 | 1,033.3 | 1,033.3 | 1,016.7 | 1,025 | +12.5 | +1.2% | 1,440 |
| 2004/03/15 | 1,008.3 | 1,025 | 1,004.2 | 1,012.5 | +20.8 | +2.1% | 7,440 |
| 2004/03/12 | 987.5 | 1,000 | 987.5 | 991.7 | +8.4 | +0.9% | 6,000 |
| 2004/03/11 | 1,008.3 | 1,008.3 | 970.8 | 983.3 | -8.4 | -0.8% | 3,840 |
| 2004/03/10 | 1,000 | 1,004.2 | 991.7 | 991.7 | -8.3 | -0.8% | 4,920 |
| 2004/03/09 | 995.8 | 1,000 | 991.7 | 1,000 | +11.7 | +1.2% | 10,080 |
| 2004/03/08 | 983.3 | 998.3 | 983.3 | 988.3 | +15 | +1.5% | 3,120 |
| 2004/03/05 | 980 | 983.3 | 971.7 | 973.3 | -5.9 | -0.6% | 3,240 |
| 2004/03/04 | 970.8 | 979.2 | 970.8 | 979.2 | +8.4 | +0.9% | 3,600 |
| 2004/03/03 | 970.8 | 975 | 970.8 | 970.8 | ±0 | ±0% | 3,360 |
| 2004/03/02 | 974.2 | 975 | 960.8 | 970.8 | +10.8 | +1.1% | 3,720 |
| 2004/03/01 | 975 | 975 | 958.3 | 960 | +3.3 | +0.3% | 3,240 |
| 2004/02/27 | 956.7 | 956.7 | 956.7 | 956.7 | ±0 | ±0% | 2,280 |
| 2004/02/26 | 956.7 | 958.3 | 956.7 | 956.7 | ±0 | ±0% | 1,200 |
| 2004/02/25 | 956.7 | 957.5 | 956.7 | 956.7 | ±0 | ±0% | 2,160 |
| 2004/02/24 | 958.3 | 958.3 | 956.7 | 956.7 | ±0 | ±0% | 840 |
| 2004/02/23 | 941.7 | 957.5 | 941.7 | 956.7 | +15 | +1.6% | 3,840 |
| 2004/02/20 | 941.7 | 950 | 941.7 | 941.7 | +4.2 | +0.4% | 4,800 |
| 2004/02/19 | 941.7 | 941.7 | 937.5 | 937.5 | +2.5 | +0.3% | 1,680 |
| 2004/02/18 | 935 | 935 | 935 | 935 | +1.7 | +0.2% | 1,440 |
| 2004/02/17 | 933.3 | 945.8 | 933.3 | 933.3 | ±0 | ±0% | 3,840 |
| 2004/02/16 | 932.5 | 933.3 | 932.5 | 933.3 | ±0 | ±0% | 1,200 |
| 2004/02/13 | 933.3 | 933.3 | 933.3 | 933.3 | +4.1 | +0.4% | 1,560 |
| 2004/02/12 | 929.2 | 929.2 | 929.2 | 929.2 | -4.1 | -0.4% | 600 |
| 2004/02/10 | 933.3 | 933.3 | 933.3 | 933.3 | +4.1 | +0.4% | 360 |
| 2004/02/09 | 945.8 | 945.8 | 929.2 | 929.2 | -16.6 | -1.8% | 720 |
5151～
5200
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
