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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,560 | 1,585 | 1,545 | 1,545 | -41 | -2.6% | 30,200 |
| 2006/01/16 | 1,627 | 1,627 | 1,580 | 1,586 | -42 | -2.6% | 24,200 |
| 2006/01/13 | 1,577 | 1,629 | 1,570 | 1,628 | -9 | -0.5% | 40,900 |
| 2006/01/12 | 1,583 | 1,639 | 1,583 | 1,637 | +69 | +4.4% | 70,000 |
| 2006/01/11 | 1,540 | 1,569 | 1,532 | 1,568 | +29 | +1.9% | 54,300 |
| 2006/01/10 | 1,550 | 1,560 | 1,530 | 1,539 | +27 | +1.8% | 40,700 |
| 2006/01/06 | 1,520 | 1,523 | 1,509 | 1,512 | -8 | -0.5% | 26,900 |
| 2006/01/05 | 1,528 | 1,528 | 1,518 | 1,520 | +1 | +0.1% | 22,900 |
| 2006/01/04 | 1,530 | 1,530 | 1,516 | 1,519 | +6 | +0.4% | 10,700 |
| 2005/12/30 | 1,519 | 1,524 | 1,513 | 1,513 | -11 | -0.7% | 22,200 |
| 2005/12/29 | 1,511 | 1,539 | 1,511 | 1,524 | -3 | -0.2% | 46,800 |
| 2005/12/28 | 1,515 | 1,529 | 1,513 | 1,527 | -2 | -0.1% | 14,900 |
| 2005/12/27 | 1,553 | 1,554 | 1,515 | 1,529 | -27 | -1.7% | 24,700 |
| 2005/12/26 | 1,555 | 1,565 | 1,553 | 1,556 | +1 | +0.1% | 35,700 |
| 2005/12/22 | 1,555 | 1,565 | 1,545 | 1,555 | ±0 | ±0% | 31,600 |
| 2005/12/21 | 1,558 | 1,563 | 1,538 | 1,555 | -3 | -0.2% | 53,400 |
| 2005/12/20 | 1,554 | 1,571 | 1,549 | 1,558 | +10 | +0.6% | 20,700 |
| 2005/12/19 | 1,543 | 1,558 | 1,538 | 1,548 | +10 | +0.7% | 33,400 |
| 2005/12/16 | 1,531 | 1,579 | 1,502 | 1,538 | +3 | +0.2% | 27,500 |
| 2005/12/15 | 1,562 | 1,562 | 1,532 | 1,535 | -30 | -1.9% | 21,500 |
| 2005/12/14 | 1,587 | 1,589 | 1,565 | 1,565 | -16 | -1% | 41,600 |
| 2005/12/13 | 1,581 | 1,588 | 1,575 | 1,581 | +6 | +0.4% | 28,700 |
| 2005/12/12 | 1,548 | 1,579 | 1,548 | 1,575 | +30 | +1.9% | 23,000 |
| 2005/12/09 | 1,520 | 1,570 | 1,512 | 1,545 | +9 | +0.6% | 64,200 |
| 2005/12/08 | 1,530 | 1,558 | 1,530 | 1,536 | -24 | -1.5% | 39,900 |
| 2005/12/07 | 1,566 | 1,574 | 1,530 | 1,560 | -15 | -1% | 87,800 |
| 2005/12/06 | 1,613 | 1,622 | 1,570 | 1,575 | -52 | -3.2% | 78,500 |
| 2005/12/05 | 1,665 | 1,674 | 1,615 | 1,627 | -49 | -2.9% | 73,400 |
| 2005/12/02 | 1,680 | 1,695 | 1,670 | 1,676 | +4 | +0.2% | 56,600 |
| 2005/12/01 | 1,655 | 1,684 | 1,655 | 1,672 | +17 | +1% | 64,200 |
| 2005/11/30 | 1,619 | 1,679 | 1,619 | 1,655 | +44 | +2.7% | 75,400 |
| 2005/11/29 | 1,580 | 1,618 | 1,580 | 1,611 | +43 | +2.7% | 87,100 |
| 2005/11/28 | 1,531 | 1,568 | 1,531 | 1,568 | +30 | +2% | 47,500 |
| 2005/11/25 | 1,518 | 1,545 | 1,512 | 1,538 | +20 | +1.3% | 41,800 |
| 2005/11/24 | 1,508 | 1,539 | 1,508 | 1,518 | +10 | +0.7% | 42,500 |
| 2005/11/22 | 1,502 | 1,520 | 1,502 | 1,508 | +5 | +0.3% | 45,600 |
| 2005/11/21 | 1,520 | 1,545 | 1,500 | 1,503 | -48 | -3.1% | 130,700 |
| 2005/11/18 | 1,541 | 1,606 | 1,520 | 1,551 | +120 | +8.4% | 345,400 |
| 2005/11/17 | 1,399 | 1,450 | 1,396 | 1,431 | +24 | +1.7% | 98,900 |
| 2005/11/16 | 1,368 | 1,414 | 1,361 | 1,407 | +37 | +2.7% | 142,800 |
| 2005/11/15 | 1,370 | 1,384 | 1,360 | 1,370 | +100 | +7.9% | 217,500 |
| 2005/11/14 | 1,285 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 19,300 |
| 2005/11/11 | 1,280 | 1,283 | 1,271 | 1,280 | +3 | +0.2% | 14,900 |
| 2005/11/10 | 1,271 | 1,280 | 1,261 | 1,277 | +7 | +0.6% | 31,500 |
| 2005/11/09 | 1,265 | 1,274 | 1,262 | 1,270 | +3 | +0.2% | 25,400 |
| 2005/11/08 | 1,273 | 1,275 | 1,267 | 1,267 | -5 | -0.4% | 19,300 |
| 2005/11/07 | 1,265 | 1,274 | 1,265 | 1,272 | +5 | +0.4% | 27,600 |
| 2005/11/04 | 1,269 | 1,274 | 1,267 | 1,267 | +6 | +0.5% | 28,100 |
| 2005/11/02 | 1,268 | 1,270 | 1,261 | 1,261 | -6 | -0.5% | 18,000 |
| 2005/11/01 | 1,270 | 1,270 | 1,264 | 1,267 | +10 | +0.8% | 10,000 |
4801～
4850
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
