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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,255 | 1,272 | 1,251 | 1,257 | -3 | -0.2% | 38,700 |
| 2005/10/28 | 1,239 | 1,260 | 1,238 | 1,260 | +22 | +1.8% | 84,200 |
| 2005/10/27 | 1,230 | 1,239 | 1,228 | 1,238 | +16 | +1.3% | 26,100 |
| 2005/10/26 | 1,224 | 1,234 | 1,220 | 1,222 | +6 | +0.5% | 28,400 |
| 2005/10/25 | 1,217 | 1,223 | 1,216 | 1,216 | +5 | +0.4% | 21,700 |
| 2005/10/24 | 1,218 | 1,224 | 1,211 | 1,211 | -7 | -0.6% | 21,500 |
| 2005/10/21 | 1,211 | 1,218 | 1,211 | 1,218 | +2 | +0.2% | 23,700 |
| 2005/10/20 | 1,220 | 1,222 | 1,211 | 1,216 | +5 | +0.4% | 17,000 |
| 2005/10/19 | 1,221 | 1,221 | 1,211 | 1,211 | -6 | -0.5% | 29,300 |
| 2005/10/18 | 1,224 | 1,224 | 1,217 | 1,217 | +2 | +0.2% | 15,900 |
| 2005/10/17 | 1,228 | 1,228 | 1,215 | 1,215 | -4 | -0.3% | 21,800 |
| 2005/10/14 | 1,230 | 1,231 | 1,215 | 1,219 | -13 | -1.1% | 24,800 |
| 2005/10/13 | 1,233 | 1,239 | 1,222 | 1,232 | ±0 | ±0% | 19,300 |
| 2005/10/12 | 1,229 | 1,237 | 1,226 | 1,232 | +4 | +0.3% | 26,500 |
| 2005/10/11 | 1,220 | 1,228 | 1,218 | 1,228 | +13 | +1.1% | 25,000 |
| 2005/10/07 | 1,217 | 1,222 | 1,202 | 1,215 | -2 | -0.2% | 41,000 |
| 2005/10/06 | 1,233 | 1,234 | 1,216 | 1,217 | -20 | -1.6% | 29,500 |
| 2005/10/05 | 1,239 | 1,239 | 1,232 | 1,237 | -1 | -0.1% | 26,900 |
| 2005/10/04 | 1,244 | 1,244 | 1,232 | 1,238 | -5 | -0.4% | 46,800 |
| 2005/10/03 | 1,241 | 1,243 | 1,232 | 1,243 | +5 | +0.4% | 24,800 |
| 2005/09/30 | 1,251 | 1,251 | 1,238 | 1,238 | -13 | -1% | 21,500 |
| 2005/09/29 | 1,250 | 1,260 | 1,242 | 1,251 | +1 | +0.1% | 23,200 |
| 2005/09/28 | 1,255 | 1,264 | 1,240 | 1,250 | -1 | -0.1% | 18,400 |
| 2005/09/27 | 1,260 | 1,265 | 1,250 | 1,251 | -15 | -1.2% | 16,300 |
| 2005/09/26 | 1,259 | 1,267 | 1,258 | 1,266 | +20 | +1.6% | 28,000 |
| 2005/09/22 | 1,247 | 1,249 | 1,239 | 1,246 | +2 | +0.2% | 15,100 |
| 2005/09/21 | 1,244 | 1,247 | 1,242 | 1,244 | +1 | +0.1% | 18,200 |
| 2005/09/20 | 1,244 | 1,249 | 1,240 | 1,243 | +8 | +0.6% | 24,500 |
| 2005/09/16 | 1,235 | 1,249 | 1,233 | 1,235 | +5 | +0.4% | 61,300 |
| 2005/09/15 | 1,241 | 1,244 | 1,230 | 1,230 | -10 | -0.8% | 27,400 |
| 2005/09/14 | 1,247 | 1,247 | 1,240 | 1,240 | -6 | -0.5% | 10,100 |
| 2005/09/13 | 1,247 | 1,254 | 1,245 | 1,246 | -1 | -0.1% | 18,300 |
| 2005/09/12 | 1,252 | 1,255 | 1,244 | 1,247 | +2 | +0.2% | 9,100 |
| 2005/09/09 | 1,245 | 1,246 | 1,237 | 1,245 | +4 | +0.3% | 52,700 |
| 2005/09/08 | 1,247 | 1,247 | 1,237 | 1,241 | -1 | -0.1% | 24,600 |
| 2005/09/07 | 1,252 | 1,252 | 1,241 | 1,242 | +1 | +0.1% | 11,800 |
| 2005/09/06 | 1,257 | 1,263 | 1,241 | 1,241 | -11 | -0.9% | 65,700 |
| 2005/09/05 | 1,258 | 1,258 | 1,252 | 1,252 | -5 | -0.4% | 9,800 |
| 2005/09/02 | 1,247 | 1,260 | 1,247 | 1,257 | +5 | +0.4% | 7,200 |
| 2005/09/01 | 1,260 | 1,265 | 1,250 | 1,252 | +2 | +0.2% | 19,700 |
| 2005/08/31 | 1,256 | 1,256 | 1,250 | 1,250 | -2 | -0.2% | 7,800 |
| 2005/08/30 | 1,255 | 1,258 | 1,250 | 1,252 | -2 | -0.2% | 12,300 |
| 2005/08/29 | 1,261 | 1,261 | 1,251 | 1,254 | -2 | -0.2% | 8,900 |
| 2005/08/26 | 1,269 | 1,269 | 1,256 | 1,256 | -6 | -0.5% | 9,100 |
| 2005/08/25 | 1,273 | 1,273 | 1,245 | 1,262 | -7 | -0.6% | 19,300 |
| 2005/08/24 | 1,262 | 1,272 | 1,262 | 1,269 | +7 | +0.6% | 19,400 |
| 2005/08/23 | 1,271 | 1,272 | 1,262 | 1,262 | -5 | -0.4% | 25,300 |
| 2005/08/22 | 1,273 | 1,273 | 1,253 | 1,267 | +20 | +1.6% | 14,400 |
| 2005/08/19 | 1,238 | 1,252 | 1,237 | 1,247 | +10 | +0.8% | 26,400 |
| 2005/08/18 | 1,238 | 1,238 | 1,229 | 1,237 | +9 | +0.7% | 29,000 |
4851～
4900
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
