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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 940 | 940 | 934.2 | 934.2 | -5.8 | -0.6% | 2,520 |
| 2003/09/04 | 939.2 | 950 | 939.2 | 940 | -5.8 | -0.6% | 2,280 |
| 2003/09/03 | 945.8 | 945.8 | 945.8 | 945.8 | -33.4 | -3.4% | 600 |
| 2003/09/02 | 979.2 | 979.2 | 979.2 | 979.2 | +33.4 | +3.5% | 1,200 |
| 2003/09/01 | 945.8 | 945.8 | 945.8 | 945.8 | -16.7 | -1.7% | 120 |
| 2003/08/29 | 962.5 | 962.5 | 962.5 | 962.5 | +37.5 | +4.1% | 120 |
| 2003/08/28 | 933.3 | 942.5 | 925 | 925 | -75 | -7.5% | 3,120 |
| 2003/08/27 | 995 | 1,000 | 991.7 | 1,000 | +5 | +0.5% | 15,600 |
| 2003/08/26 | 995 | 1,008.3 | 995 | 995 | +19.2 | +2% | 14,880 |
| 2003/08/25 | 975.8 | 975.8 | 975.8 | 975.8 | ±0 | ±0% | 2,400 |
| 2003/08/22 | 979.2 | 979.2 | 975.8 | 975.8 | ±0 | ±0% | 2,280 |
| 2003/08/21 | 975.8 | 975.8 | 975.8 | 975.8 | +0.8 | +0.1% | 120 |
| 2003/08/20 | 991.7 | 991.7 | 975 | 975 | -16.7 | -1.7% | 1,920 |
| 2003/08/19 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 480 |
| 2003/08/18 | 1,000 | 1,004.2 | 991.7 | 991.7 | -8.3 | -0.8% | 8,880 |
| 2003/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | +4.2 | +0.4% | 480 |
| 2003/08/14 | 991.7 | 995.8 | 991.7 | 995.8 | -4.2 | -0.4% | 3,120 |
| 2003/08/13 | 983.3 | 1,000 | 975 | 1,000 | +16.7 | +1.7% | 9,360 |
| 2003/08/12 | 961.7 | 983.3 | 961.7 | 983.3 | +21.6 | +2.2% | 4,800 |
| 2003/08/11 | 986.7 | 986.7 | 961.7 | 961.7 | +20 | +2.1% | 240 |
| 2003/08/08 | 958.3 | 976.7 | 941.7 | 941.7 | -16.6 | -1.7% | 2,520 |
| 2003/08/07 | 958.3 | 958.3 | 958.3 | 958.3 | -28.4 | -2.9% | 600 |
| 2003/08/06 | 990.8 | 990.8 | 986.7 | 986.7 | -5 | -0.5% | 1,320 |
| 2003/08/05 | 991.7 | 991.7 | 991.7 | 991.7 | +66.7 | +7.2% | 1,560 |
| 2003/08/04 | 941.7 | 941.7 | 925 | 925 | ±0 | ±0% | 1,680 |
| 2003/08/01 | 966.7 | 966.7 | 925 | 925 | -75 | -7.5% | 960 |
| 2003/07/31 | 995.8 | 1,000 | 950 | 1,000 | +8.3 | +0.8% | 13,920 |
| 2003/07/30 | 996.7 | 997.5 | 991.7 | 991.7 | -4.1 | -0.4% | 8,640 |
| 2003/07/29 | 997.5 | 997.5 | 995.8 | 995.8 | +12.5 | +1.3% | 5,640 |
| 2003/07/28 | 995.8 | 995.8 | 983.3 | 983.3 | +8.3 | +0.9% | 3,840 |
| 2003/07/25 | 982.5 | 982.5 | 975 | 975 | +7.5 | +0.8% | 1,920 |
| 2003/07/24 | 967.5 | 967.5 | 967.5 | 967.5 | ±0 | ±0% | 480 |
| 2003/07/23 | 967.5 | 967.5 | 967.5 | 967.5 | +0.8 | +0.1% | 1,320 |
| 2003/07/22 | 966.7 | 966.7 | 958.3 | 966.7 | +8.4 | +0.9% | 1,920 |
| 2003/07/18 | 958.3 | 958.3 | 958.3 | 958.3 | +8.3 | +0.9% | 6,000 |
| 2003/07/17 | 958.3 | 958.3 | 950 | 950 | ±0 | ±0% | 3,600 |
| 2003/07/16 | 1,000.8 | 1,000.8 | 950 | 950 | -50 | -5% | 12,000 |
| 2003/07/15 | 958.3 | 1,000 | 958.3 | 1,000 | +41.7 | +4.4% | 11,760 |
| 2003/07/14 | 933.3 | 958.3 | 933.3 | 958.3 | +25 | +2.7% | 9,960 |
| 2003/07/11 | 933.3 | 933.3 | 933.3 | 933.3 | +33.3 | +3.7% | 3,840 |
| 2003/07/10 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,320 |
| 2003/07/09 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,200 |
| 2003/07/08 | 905 | 916.7 | 900 | 900 | -5 | -0.6% | 6,000 |
| 2003/07/07 | 905 | 905 | 905 | 905 | ±0 | ±0% | 720 |
| 2003/07/04 | 904.2 | 905 | 904.2 | 905 | +0.8 | +0.1% | 1,320 |
| 2003/07/03 | 904.2 | 904.2 | 904.2 | 904.2 | ±0 | ±0% | 3,000 |
| 2003/07/02 | 904.2 | 904.2 | 904.2 | 904.2 | ±0 | ±0% | 2,160 |
| 2003/07/01 | 891.7 | 904.2 | 891.7 | 904.2 | +12.5 | +1.4% | 12,840 |
| 2003/06/30 | 891.7 | 891.7 | 891.7 | 891.7 | +16.7 | +1.9% | 3,600 |
| 2003/06/27 | 875 | 875 | 875 | 875 | +9.2 | +1.1% | 4,200 |
5301～
5350
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
