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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 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 |
| 2004/02/06 | 945.8 | 945.8 | 945.8 | 945.8 | -4.2 | -0.4% | 240 |
| 2004/02/05 | 925 | 950 | 925 | 950 | +32.5 | +3.5% | 10,920 |
| 2004/02/04 | 919.2 | 919.2 | 916.7 | 917.5 | -15 | -1.6% | 19,440 |
| 2004/02/03 | 925 | 933.3 | 918.3 | 932.5 | +15.8 | +1.7% | 10,200 |
| 2004/02/02 | 933.3 | 933.3 | 916.7 | 916.7 | ±0 | ±0% | 5,160 |
| 2004/01/30 | 916.7 | 916.7 | 916.7 | 916.7 | -7.5 | -0.8% | 4,320 |
| 2004/01/29 | 924.2 | 924.2 | 924.2 | 924.2 | +7.5 | +0.8% | 240 |
| 2004/01/28 | 916.7 | 916.7 | 916.7 | 916.7 | -16.6 | -1.8% | 1,080 |
| 2004/01/27 | 916.7 | 933.3 | 916.7 | 933.3 | +16.6 | +1.8% | 2,400 |
| 2004/01/26 | 913.3 | 916.7 | 912.5 | 916.7 | ±0 | ±0% | 3,000 |
| 2004/01/23 | 925 | 925 | 916.7 | 916.7 | -8.3 | -0.9% | 8,640 |
| 2004/01/22 | 925 | 925 | 925 | 925 | ±0 | ±0% | 1,200 |
| 2004/01/21 | 916.7 | 925 | 916.7 | 925 | +8.3 | +0.9% | 2,040 |
| 2004/01/20 | 915 | 920 | 913.3 | 916.7 | +3.4 | +0.4% | 8,520 |
| 2004/01/19 | 912.5 | 915 | 912.5 | 913.3 | +0.8 | +0.1% | 6,960 |
| 2004/01/16 | 912.5 | 912.5 | 912.5 | 912.5 | +4.2 | +0.5% | 4,800 |
| 2004/01/15 | 908.3 | 912.5 | 908.3 | 908.3 | -4.2 | -0.5% | 3,360 |
| 2004/01/14 | 929.2 | 929.2 | 912.5 | 912.5 | - | - | 1,920 |
| 2004/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/09 | 929.2 | 929.2 | 929.2 | 929.2 | +20.9 | +2.3% | 120 |
| 2004/01/08 | 908.3 | 908.3 | 908.3 | 908.3 | ±0 | ±0% | 2,640 |
| 2004/01/07 | 925 | 925 | 908.3 | 908.3 | -25 | -2.7% | 4,920 |
| 2004/01/06 | 925 | 933.3 | 920.8 | 933.3 | -32.5 | -3.4% | 2,160 |
| 2004/01/05 | 965.8 | 965.8 | 965.8 | 965.8 | +33.3 | +3.6% | 120 |
5251～
5300
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
