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 |
|---|---|---|---|---|---|---|---|
| 2006/06/29 | 1,409 | 1,418 | 1,383 | 1,397 | -12 | -0.9% | 48,500 |
| 2006/06/28 | 1,421 | 1,438 | 1,405 | 1,409 | -42 | -2.9% | 17,600 |
| 2006/06/27 | 1,439 | 1,451 | 1,423 | 1,451 | +6 | +0.4% | 8,900 |
| 2006/06/26 | 1,449 | 1,449 | 1,428 | 1,445 | +5 | +0.3% | 12,400 |
| 2006/06/23 | 1,457 | 1,475 | 1,410 | 1,440 | -17 | -1.2% | 13,300 |
| 2006/06/22 | 1,424 | 1,457 | 1,424 | 1,457 | +43 | +3% | 12,000 |
| 2006/06/21 | 1,421 | 1,450 | 1,412 | 1,414 | -7 | -0.5% | 12,200 |
| 2006/06/20 | 1,421 | 1,430 | 1,415 | 1,421 | +7 | +0.5% | 6,800 |
| 2006/06/19 | 1,399 | 1,429 | 1,393 | 1,414 | +27 | +1.9% | 5,000 |
| 2006/06/16 | 1,390 | 1,400 | 1,383 | 1,387 | +14 | +1% | 10,600 |
| 2006/06/15 | 1,337 | 1,373 | 1,333 | 1,373 | +46 | +3.5% | 11,500 |
| 2006/06/14 | 1,320 | 1,340 | 1,314 | 1,327 | -7 | -0.5% | 17,100 |
| 2006/06/13 | 1,324 | 1,344 | 1,323 | 1,334 | -9 | -0.7% | 6,600 |
| 2006/06/12 | 1,347 | 1,356 | 1,330 | 1,343 | -3 | -0.2% | 11,800 |
| 2006/06/09 | 1,320 | 1,348 | 1,320 | 1,346 | +23 | +1.7% | 29,400 |
| 2006/06/08 | 1,350 | 1,356 | 1,320 | 1,323 | -57 | -4.1% | 16,600 |
| 2006/06/07 | 1,390 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 7,600 |
| 2006/06/06 | 1,374 | 1,421 | 1,361 | 1,380 | -13 | -0.9% | 15,600 |
| 2006/06/05 | 1,422 | 1,422 | 1,382 | 1,393 | -28 | -2% | 7,500 |
| 2006/06/02 | 1,422 | 1,422 | 1,386 | 1,421 | -2 | -0.1% | 9,800 |
| 2006/06/01 | 1,417 | 1,436 | 1,417 | 1,423 | +6 | +0.4% | 7,800 |
| 2006/05/31 | 1,413 | 1,433 | 1,413 | 1,417 | -7 | -0.5% | 11,300 |
| 2006/05/30 | 1,416 | 1,438 | 1,405 | 1,424 | +6 | +0.4% | 13,300 |
| 2006/05/29 | 1,450 | 1,450 | 1,406 | 1,418 | +3 | +0.2% | 12,700 |
| 2006/05/26 | 1,407 | 1,415 | 1,407 | 1,415 | +15 | +1.1% | 16,400 |
| 2006/05/25 | 1,407 | 1,407 | 1,383 | 1,400 | -7 | -0.5% | 9,300 |
| 2006/05/24 | 1,403 | 1,419 | 1,398 | 1,407 | -2 | -0.1% | 18,400 |
| 2006/05/23 | 1,440 | 1,441 | 1,350 | 1,409 | -31 | -2.2% | 28,000 |
| 2006/05/22 | 1,441 | 1,455 | 1,435 | 1,440 | +8 | +0.6% | 7,500 |
| 2006/05/19 | 1,414 | 1,454 | 1,401 | 1,432 | -3 | -0.2% | 21,100 |
| 2006/05/18 | 1,441 | 1,443 | 1,423 | 1,435 | -6 | -0.4% | 11,100 |
| 2006/05/17 | 1,455 | 1,455 | 1,435 | 1,441 | -21 | -1.4% | 10,400 |
| 2006/05/16 | 1,465 | 1,474 | 1,461 | 1,462 | -3 | -0.2% | 13,400 |
| 2006/05/15 | 1,476 | 1,480 | 1,460 | 1,465 | -15 | -1% | 10,400 |
| 2006/05/12 | 1,485 | 1,485 | 1,480 | 1,480 | -6 | -0.4% | 15,800 |
| 2006/05/11 | 1,485 | 1,490 | 1,481 | 1,486 | ±0 | ±0% | 15,000 |
| 2006/05/10 | 1,497 | 1,499 | 1,486 | 1,486 | -5 | -0.3% | 10,200 |
| 2006/05/09 | 1,498 | 1,498 | 1,488 | 1,491 | -3 | -0.2% | 14,700 |
| 2006/05/08 | 1,500 | 1,509 | 1,491 | 1,494 | -6 | -0.4% | 11,600 |
| 2006/05/02 | 1,506 | 1,514 | 1,491 | 1,500 | -7 | -0.5% | 15,300 |
| 2006/05/01 | 1,483 | 1,516 | 1,483 | 1,507 | +20 | +1.3% | 7,800 |
| 2006/04/28 | 1,490 | 1,494 | 1,485 | 1,487 | +2 | +0.1% | 18,600 |
| 2006/04/27 | 1,490 | 1,501 | 1,485 | 1,485 | -9 | -0.6% | 12,800 |
| 2006/04/26 | 1,495 | 1,496 | 1,490 | 1,494 | -1 | -0.1% | 3,500 |
| 2006/04/25 | 1,490 | 1,499 | 1,490 | 1,495 | +12 | +0.8% | 5,600 |
| 2006/04/24 | 1,525 | 1,530 | 1,483 | 1,483 | -42 | -2.8% | 23,300 |
| 2006/04/21 | 1,493 | 1,527 | 1,491 | 1,525 | +31 | +2.1% | 14,200 |
| 2006/04/20 | 1,480 | 1,502 | 1,480 | 1,494 | +14 | +0.9% | 11,300 |
| 2006/04/19 | 1,514 | 1,514 | 1,480 | 1,480 | -21 | -1.4% | 9,700 |
| 2006/04/18 | 1,500 | 1,506 | 1,480 | 1,501 | +11 | +0.7% | 9,700 |
4651～
4700
件表示中 / 5965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 | 119,300円 | +4.7% | +15.0% | 4.53% | 11.15倍 | 0.80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 | 62,200円 | +1.8% | +9.9% | 4.34% | 11.32倍 | 0.47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 |
| スターティアＨＤ | 272,700円 | +8.5% | +7.8% | 4.58% | 12.70倍 | 3.35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 |
| ヨンキュウ | 228,800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 | 69,400円 | +2.1% | -11.5% | 5.48% | 9.29倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
