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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 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 |
| 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 |
5151～
5200
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
