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 |
|---|---|---|---|---|---|---|---|
| 2006/04/17 | 1,501 | 1,501 | 1,481 | 1,490 | -5 | -0.3% | 12,900 |
| 2006/04/14 | 1,510 | 1,510 | 1,490 | 1,495 | -16 | -1.1% | 7,100 |
| 2006/04/13 | 1,490 | 1,515 | 1,485 | 1,511 | +22 | +1.5% | 18,800 |
| 2006/04/12 | 1,515 | 1,515 | 1,489 | 1,489 | -27 | -1.8% | 12,200 |
| 2006/04/11 | 1,523 | 1,524 | 1,510 | 1,516 | -7 | -0.5% | 12,400 |
| 2006/04/10 | 1,522 | 1,542 | 1,518 | 1,523 | -16 | -1% | 11,300 |
| 2006/04/07 | 1,548 | 1,548 | 1,523 | 1,539 | -6 | -0.4% | 11,000 |
| 2006/04/06 | 1,539 | 1,554 | 1,531 | 1,545 | +15 | +1% | 11,600 |
| 2006/04/05 | 1,539 | 1,550 | 1,529 | 1,530 | -16 | -1% | 9,300 |
| 2006/04/04 | 1,549 | 1,549 | 1,535 | 1,546 | +6 | +0.4% | 10,200 |
| 2006/04/03 | 1,517 | 1,550 | 1,517 | 1,540 | +26 | +1.7% | 12,000 |
| 2006/03/31 | 1,546 | 1,555 | 1,514 | 1,514 | -31 | -2% | 11,100 |
| 2006/03/30 | 1,565 | 1,565 | 1,540 | 1,545 | -16 | -1% | 5,300 |
| 2006/03/29 | 1,556 | 1,563 | 1,531 | 1,561 | +5 | +0.3% | 14,700 |
| 2006/03/28 | 1,554 | 1,557 | 1,543 | 1,556 | -13 | -0.8% | 13,900 |
| 2006/03/27 | 1,550 | 1,580 | 1,550 | 1,569 | +27 | +1.8% | 39,800 |
| 2006/03/24 | 1,545 | 1,550 | 1,542 | 1,542 | ±0 | ±0% | 7,500 |
| 2006/03/23 | 1,553 | 1,555 | 1,542 | 1,542 | -6 | -0.4% | 15,800 |
| 2006/03/22 | 1,555 | 1,555 | 1,543 | 1,548 | +8 | +0.5% | 10,500 |
| 2006/03/20 | 1,508 | 1,540 | 1,508 | 1,540 | +32 | +2.1% | 15,700 |
| 2006/03/17 | 1,500 | 1,508 | 1,488 | 1,508 | +25 | +1.7% | 6,600 |
| 2006/03/16 | 1,488 | 1,498 | 1,483 | 1,483 | +2 | +0.1% | 5,700 |
| 2006/03/15 | 1,500 | 1,500 | 1,481 | 1,481 | -7 | -0.5% | 12,000 |
| 2006/03/14 | 1,491 | 1,495 | 1,478 | 1,488 | +3 | +0.2% | 10,700 |
| 2006/03/13 | 1,480 | 1,489 | 1,470 | 1,485 | +22 | +1.5% | 6,300 |
| 2006/03/10 | 1,450 | 1,482 | 1,450 | 1,463 | -3 | -0.2% | 26,200 |
| 2006/03/09 | 1,430 | 1,467 | 1,430 | 1,466 | +36 | +2.5% | 11,100 |
| 2006/03/08 | 1,450 | 1,450 | 1,430 | 1,430 | -22 | -1.5% | 15,600 |
| 2006/03/07 | 1,470 | 1,470 | 1,450 | 1,452 | -20 | -1.4% | 16,400 |
| 2006/03/06 | 1,482 | 1,482 | 1,451 | 1,472 | +9 | +0.6% | 11,700 |
| 2006/03/03 | 1,453 | 1,467 | 1,452 | 1,463 | +10 | +0.7% | 9,700 |
| 2006/03/02 | 1,457 | 1,470 | 1,453 | 1,453 | -3 | -0.2% | 11,300 |
| 2006/03/01 | 1,479 | 1,479 | 1,455 | 1,456 | -18 | -1.2% | 12,800 |
| 2006/02/28 | 1,481 | 1,485 | 1,470 | 1,474 | -7 | -0.5% | 31,700 |
| 2006/02/27 | 1,520 | 1,520 | 1,481 | 1,481 | -23 | -1.5% | 33,500 |
| 2006/02/24 | 1,497 | 1,514 | 1,467 | 1,504 | +24 | +1.6% | 13,900 |
| 2006/02/23 | 1,475 | 1,499 | 1,470 | 1,480 | +5 | +0.3% | 15,700 |
| 2006/02/22 | 1,462 | 1,486 | 1,451 | 1,475 | +14 | +1% | 15,600 |
| 2006/02/21 | 1,470 | 1,490 | 1,421 | 1,461 | +22 | +1.5% | 14,300 |
| 2006/02/20 | 1,466 | 1,477 | 1,420 | 1,439 | -27 | -1.8% | 20,100 |
| 2006/02/17 | 1,506 | 1,538 | 1,454 | 1,466 | -20 | -1.3% | 15,500 |
| 2006/02/16 | 1,493 | 1,500 | 1,475 | 1,486 | -20 | -1.3% | 15,300 |
| 2006/02/15 | 1,511 | 1,529 | 1,485 | 1,506 | -14 | -0.9% | 19,600 |
| 2006/02/14 | 1,500 | 1,520 | 1,470 | 1,520 | +10 | +0.7% | 17,500 |
| 2006/02/13 | 1,562 | 1,569 | 1,510 | 1,510 | -53 | -3.4% | 21,100 |
| 2006/02/10 | 1,555 | 1,575 | 1,555 | 1,563 | -1 | -0.1% | 15,300 |
| 2006/02/09 | 1,537 | 1,568 | 1,535 | 1,564 | +27 | +1.8% | 22,300 |
| 2006/02/08 | 1,558 | 1,582 | 1,537 | 1,537 | -38 | -2.4% | 22,000 |
| 2006/02/07 | 1,579 | 1,582 | 1,569 | 1,575 | -4 | -0.3% | 19,200 |
| 2006/02/06 | 1,581 | 1,585 | 1,555 | 1,579 | +9 | +0.6% | 22,000 |
4701～
4750
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 | 273,000円 | +8.5% | +7.8% | 4.58% | 12.71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 | 228,500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
