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 |
|---|---|---|---|---|---|---|---|
| 2001/07/17 | 959.2 | 959.2 | 933.3 | 933.3 | -25.9 | -2.7% | 3,600 |
| 2001/07/16 | 959.2 | 959.2 | 959.2 | 959.2 | +0.9 | +0.1% | 3,600 |
| 2001/07/13 | 900.8 | 958.3 | 900.8 | 958.3 | +25 | +2.7% | 3,600 |
| 2001/07/12 | 933.3 | 933.3 | 933.3 | 933.3 | +8.3 | +0.9% | 3,600 |
| 2001/07/11 | 950 | 950 | 925 | 925 | - | - | 4,800 |
| 2001/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/09 | 978.3 | 978.3 | 958.3 | 958.3 | -37.5 | -3.8% | 3,600 |
| 2001/07/06 | 941.7 | 995.8 | 925 | 995.8 | +58.3 | +6.2% | 34,800 |
| 2001/07/05 | 933.3 | 937.5 | 933.3 | 937.5 | +4.2 | +0.5% | 6,000 |
| 2001/07/04 | 933.3 | 933.3 | 933.3 | 933.3 | - | - | 1,200 |
| 2001/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/02 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 10,800 |
| 2001/06/29 | 916.7 | 933.3 | 916.7 | 933.3 | +25 | +2.8% | 7,200 |
| 2001/06/28 | 866.7 | 916.7 | 866.7 | 908.3 | -16.7 | -1.8% | 6,000 |
| 2001/06/27 | 925.8 | 925.8 | 925 | 925 | ±0 | ±0% | 2,400 |
| 2001/06/26 | 900 | 941.7 | 900 | 925 | +25 | +2.8% | 10,800 |
| 2001/06/25 | 908.3 | 908.3 | 900 | 900 | +7.5 | +0.8% | 2,400 |
| 2001/06/22 | 895.8 | 895.8 | 891.7 | 892.5 | +0.8 | +0.1% | 7,200 |
| 2001/06/21 | 891.7 | 916.7 | 891.7 | 891.7 | +6.7 | +0.8% | 16,800 |
| 2001/06/20 | 875 | 885 | 866.7 | 885 | +25.8 | +3% | 13,200 |
| 2001/06/19 | 859.2 | 859.2 | 859.2 | 859.2 | -6.6 | -0.8% | 2,400 |
| 2001/06/18 | 850.8 | 865.8 | 850.8 | 865.8 | +7.5 | +0.9% | 3,600 |
| 2001/06/15 | 858.3 | 858.3 | 858.3 | 858.3 | ±0 | ±0% | 14,400 |
| 2001/06/14 | 858.3 | 858.3 | 858.3 | 858.3 | +8.3 | +1% | 18,000 |
| 2001/06/13 | 850 | 850 | 850 | 850 | +8.3 | +1% | 2,400 |
| 2001/06/12 | 858.3 | 858.3 | 841.7 | 841.7 | -16.6 | -1.9% | 14,400 |
| 2001/06/11 | 858.3 | 858.3 | 858.3 | 858.3 | +8.3 | +1% | 1,200 |
| 2001/06/08 | 832.5 | 850 | 832.5 | 850 | +25.8 | +3.1% | 3,600 |
| 2001/06/07 | 824.2 | 824.2 | 824.2 | 824.2 | +3.4 | +0.4% | 1,200 |
| 2001/06/06 | 824.2 | 824.2 | 820.8 | 820.8 | -2.5 | -0.3% | 3,600 |
| 2001/06/05 | 823.3 | 823.3 | 823.3 | 823.3 | -8.4 | -1% | 1,200 |
| 2001/06/04 | 831.7 | 831.7 | 831.7 | 831.7 | +13.4 | +1.6% | 1,200 |
| 2001/06/01 | 817.5 | 818.3 | 817.5 | 818.3 | ±0 | ±0% | 2,400 |
| 2001/05/31 | 820.8 | 820.8 | 818.3 | 818.3 | -7.5 | -0.9% | 3,600 |
| 2001/05/30 | 818.3 | 825.8 | 817.5 | 825.8 | -15.9 | -1.9% | 4,800 |
| 2001/05/29 | 858.3 | 858.3 | 841.7 | 841.7 | +5.9 | +0.7% | 3,600 |
| 2001/05/28 | 866.7 | 866.7 | 835.8 | 835.8 | -47.5 | -5.4% | 12,000 |
| 2001/05/25 | 850 | 883.3 | 845.8 | 883.3 | +8.3 | +0.9% | 34,800 |
| 2001/05/24 | 875 | 875 | 875 | 875 | +8.3 | +1% | 1,200 |
| 2001/05/23 | 866.7 | 866.7 | 866.7 | 866.7 | ±0 | ±0% | 3,600 |
| 2001/05/22 | 866.7 | 866.7 | 866.7 | 866.7 | ±0 | ±0% | 4,800 |
| 2001/05/21 | 866.7 | 866.7 | 866.7 | 866.7 | +29.2 | +3.5% | 3,600 |
| 2001/05/18 | 841.7 | 841.7 | 837.5 | 837.5 | -12.5 | -1.5% | 2,400 |
| 2001/05/17 | 851.7 | 851.7 | 850 | 850 | ±0 | ±0% | 3,600 |
| 2001/05/16 | 858.3 | 858.3 | 850 | 850 | -8.3 | -1% | 31,200 |
| 2001/05/15 | 875 | 875 | 858.3 | 858.3 | - | - | 2,400 |
| 2001/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/11 | 875 | 875 | 866.7 | 875 | ±0 | ±0% | 7,200 |
| 2001/05/10 | 883.3 | 900 | 875 | 875 | -8.3 | -0.9% | 7,200 |
| 2001/05/09 | 883.3 | 883.3 | 883.3 | 883.3 | - | - | 2,400 |
5901～
5950
件表示中 / 5998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 | 128,900円 | +4.7% | +15.0% | 4.19% | 12.06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 |
| 明和産 | 77,800円 | +2.1% | -11.5% | 4.88% | 10.42倍 | 0.81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 |
| オーハシテクニカ | 233,800円 | -1.3% | +1.6% | 3.17% | 14.73倍 | 0.76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 |
| ヨンキュウ | 243,900円 | +0.3% | +23.5% | 0.82% | 7.03倍 | 0.77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 |
| 三共興 | 63,600円 | +1.8% | +9.9% | 4.25% | 11.59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 |
市場注目の銘柄
チャート関連のコラム
