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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 949.2 | 975 | 941.7 | 975 | +48.3 | +5.2% | 4,920 |
| 2003/10/15 | 926.7 | 926.7 | 925.8 | 926.7 | +5 | +0.5% | 480 |
| 2003/10/14 | 921.7 | 941.7 | 920.8 | 921.7 | -12.5 | -1.3% | 4,320 |
| 2003/10/10 | 935 | 935 | 918.3 | 934.2 | ±0 | ±0% | 3,960 |
| 2003/10/09 | 934.2 | 934.2 | 934.2 | 934.2 | ±0 | ±0% | 600 |
| 2003/10/08 | 942.5 | 942.5 | 934.2 | 934.2 | -8.3 | -0.9% | 1,920 |
| 2003/10/07 | 975 | 975 | 942.5 | 942.5 | +9.2 | +1% | 1,680 |
| 2003/10/06 | 946.7 | 946.7 | 916.7 | 933.3 | -11.7 | -1.2% | 6,480 |
| 2003/10/03 | 972.5 | 972.5 | 933.3 | 945 | - | - | 5,760 |
| 2003/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/01 | 991.7 | 991.7 | 975 | 975 | -16.7 | -1.7% | 1,320 |
| 2003/09/30 | 958.3 | 991.7 | 941.7 | 991.7 | +33.4 | +3.5% | 6,720 |
| 2003/09/29 | 933.3 | 958.3 | 933.3 | 958.3 | - | - | 7,200 |
| 2003/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/24 | 954.2 | 958.3 | 954.2 | 958.3 | +4.1 | +0.4% | 7,560 |
| 2003/09/22 | 954.2 | 954.2 | 954.2 | 954.2 | +1.7 | +0.2% | 480 |
| 2003/09/19 | 955.8 | 957.5 | 952.5 | 952.5 | -1.7 | -0.2% | 5,400 |
| 2003/09/18 | 950 | 954.2 | 950 | 954.2 | +4.2 | +0.4% | 2,400 |
| 2003/09/17 | 918.3 | 957.5 | 918.3 | 950 | +33.3 | +3.6% | 2,040 |
| 2003/09/16 | 919.2 | 925 | 916.7 | 916.7 | - | - | 6,480 |
| 2003/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/11 | 966.7 | 966.7 | 966.7 | 966.7 | +75 | +8.4% | 600 |
| 2003/09/10 | 917.5 | 919.2 | 885 | 891.7 | -41.6 | -4.5% | 3,600 |
| 2003/09/09 | 933.3 | 933.3 | 916.7 | 933.3 | ±0 | ±0% | 1,680 |
| 2003/09/08 | 934.2 | 935 | 933.3 | 933.3 | -0.9 | -0.1% | 1,920 |
| 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 |
5351～
5400
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
