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 |
|---|---|---|---|---|---|---|---|
| 2004/06/18 | 1,275 | 1,275 | 1,251.7 | 1,270.8 | -4.2 | -0.3% | 19,080 |
| 2004/06/17 | 1,233.3 | 1,290.8 | 1,216.7 | 1,275 | +50.8 | +4.1% | 76,320 |
| 2004/06/16 | 1,215.8 | 1,224.2 | 1,200 | 1,224.2 | +40.9 | +3.5% | 50,520 |
| 2004/06/15 | 1,166.7 | 1,191.7 | 1,150 | 1,183.3 | +25 | +2.2% | 46,080 |
| 2004/06/14 | 1,180.8 | 1,183.3 | 1,158.3 | 1,158.3 | -25 | -2.1% | 46,920 |
| 2004/06/11 | 1,191.7 | 1,191.7 | 1,177.5 | 1,183.3 | +2.5 | +0.2% | 36,480 |
| 2004/06/10 | 1,179.2 | 1,191.7 | 1,177.5 | 1,180.8 | +1.6 | +0.1% | 50,520 |
| 2004/06/09 | 1,188.3 | 1,188.3 | 1,155 | 1,179.2 | -20.8 | -1.7% | 234,240 |
| 2004/06/08 | 1,215.8 | 1,215.8 | 1,191.7 | 1,200 | -18.3 | -1.5% | 27,120 |
| 2004/06/07 | 1,233.3 | 1,233.3 | 1,191.7 | 1,218.3 | +18.3 | +1.5% | 50,760 |
| 2004/06/04 | 1,136.7 | 1,208.3 | 1,136.7 | 1,200 | +66.7 | +5.9% | 54,120 |
| 2004/06/03 | 1,129.2 | 1,145.8 | 1,129.2 | 1,133.3 | +4.1 | +0.4% | 10,560 |
| 2004/06/02 | 1,131.7 | 1,133.3 | 1,125 | 1,129.2 | -4.1 | -0.4% | 8,520 |
| 2004/06/01 | 1,102.5 | 1,133.3 | 1,102.5 | 1,133.3 | +33.3 | +3% | 10,200 |
| 2004/05/31 | 1,133.3 | 1,145.8 | 1,100 | 1,100 | -16.7 | -1.5% | 64,200 |
| 2004/05/28 | 1,133.3 | 1,133.3 | 1,116.7 | 1,116.7 | -16.6 | -1.5% | 7,200 |
| 2004/05/27 | 1,158.3 | 1,158.3 | 1,133.3 | 1,133.3 | -8.4 | -0.7% | 10,560 |
| 2004/05/26 | 1,158.3 | 1,166.7 | 1,141.7 | 1,141.7 | ±0 | ±0% | 40,320 |
| 2004/05/25 | 1,140.8 | 1,141.7 | 1,137.5 | 1,141.7 | +24.2 | +2.2% | 15,360 |
| 2004/05/24 | 1,141.7 | 1,141.7 | 1,117.5 | 1,117.5 | +0.8 | +0.1% | 8,520 |
| 2004/05/21 | 1,123.3 | 1,133.3 | 1,106.7 | 1,116.7 | +41.7 | +3.9% | 15,960 |
| 2004/05/20 | 1,050.8 | 1,083.3 | 1,050.8 | 1,075 | - | - | 5,280 |
| 2004/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/18 | 1,043.3 | 1,043.3 | 1,043.3 | 1,043.3 | ±0 | ±0% | 1,320 |
| 2004/05/17 | 1,083.3 | 1,091.7 | 1,043.3 | 1,043.3 | -23.4 | -2.2% | 7,320 |
| 2004/05/14 | 1,082.5 | 1,082.5 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 1,800 |
| 2004/05/13 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +41.6 | +4% | 6,600 |
| 2004/05/12 | 1,042.5 | 1,047.5 | 1,041.7 | 1,041.7 | ±0 | ±0% | 2,040 |
| 2004/05/11 | 1,000 | 1,050 | 1,000 | 1,041.7 | -8.3 | -0.8% | 19,680 |
| 2004/05/10 | 1,070.8 | 1,070.8 | 1,050 | 1,050 | -35.8 | -3.3% | 4,680 |
| 2004/05/07 | 1,100 | 1,100 | 1,085.8 | 1,085.8 | -38.4 | -3.4% | 3,480 |
| 2004/05/06 | 1,125 | 1,125 | 1,124.2 | 1,124.2 | +28.4 | +2.6% | 720 |
| 2004/04/30 | 1,137.5 | 1,137.5 | 1,095.8 | 1,095.8 | ±0 | ±0% | 6,600 |
| 2004/04/28 | 1,088.3 | 1,095.8 | 1,088.3 | 1,095.8 | ±0 | ±0% | 3,480 |
| 2004/04/27 | 1,099.2 | 1,099.2 | 1,091.7 | 1,095.8 | +3.3 | +0.3% | 2,520 |
| 2004/04/26 | 1,115 | 1,115 | 1,092.5 | 1,092.5 | -17.5 | -1.6% | 5,640 |
| 2004/04/23 | 1,108.3 | 1,110 | 1,108.3 | 1,110 | +8.3 | +0.8% | 960 |
| 2004/04/22 | 1,116.7 | 1,116.7 | 1,101.7 | 1,101.7 | +1.7 | +0.2% | 480 |
| 2004/04/21 | 1,125 | 1,125 | 1,100 | 1,100 | -1.7 | -0.2% | 5,520 |
| 2004/04/20 | 1,101.7 | 1,104.2 | 1,100 | 1,101.7 | -15 | -1.3% | 2,880 |
| 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 |
5151～
5200
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
