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 |
|---|---|---|---|---|---|---|---|
| 2003/08/22 | 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 |
| 2003/06/26 | 865.8 | 865.8 | 865.8 | 865.8 | +15.8 | +1.9% | 8,400 |
| 2003/06/25 | 850 | 850 | 841.7 | 850 | +8.3 | +1% | 5,160 |
| 2003/06/24 | 866.7 | 866.7 | 841.7 | 841.7 | -25 | -2.9% | 1,200 |
| 2003/06/23 | 858.3 | 870.8 | 858.3 | 866.7 | +8.4 | +1% | 4,080 |
| 2003/06/20 | 859.2 | 859.2 | 858.3 | 858.3 | ±0 | ±0% | 7,200 |
| 2003/06/19 | 854.2 | 858.3 | 854.2 | 858.3 | +5 | +0.6% | 8,280 |
| 2003/06/18 | 851.7 | 853.3 | 851.7 | 853.3 | +2.5 | +0.3% | 3,000 |
| 2003/06/17 | 851.7 | 855 | 850.8 | 850.8 | - | - | 1,440 |
| 2003/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/13 | 850 | 850 | 850 | 850 | +6.7 | +0.8% | 120 |
5351～
5400
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 | 119,800円 | +4.7% | +15.0% | 4.51% | 11.19倍 | 0.81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 | 62,300円 | +1.8% | +9.9% | 4.33% | 11.34倍 | 0.48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 | 70,000円 | +2.1% | -11.5% | 5.43% | 9.38倍 | 0.73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 | 270,200円 | +8.5% | +7.8% | 4.63% | 12.57倍 | 3.39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
