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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,260 | 1,276 | 1,260 | 1,274 | +9 | +0.7% | 5,400 |
| 2005/04/25 | 1,265 | 1,280 | 1,265 | 1,265 | ±0 | ±0% | 8,500 |
| 2005/04/22 | 1,281 | 1,281 | 1,250 | 1,265 | +15 | +1.2% | 19,000 |
| 2005/04/21 | 1,250 | 1,282 | 1,250 | 1,250 | -15 | -1.2% | 22,800 |
| 2005/04/20 | 1,270 | 1,272 | 1,264 | 1,265 | -5 | -0.4% | 12,400 |
| 2005/04/19 | 1,247 | 1,280 | 1,237 | 1,270 | +10 | +0.8% | 15,000 |
| 2005/04/18 | 1,284 | 1,306 | 1,220 | 1,260 | -24 | -1.9% | 22,400 |
| 2005/04/15 | 1,314 | 1,314 | 1,282 | 1,284 | -36 | -2.7% | 19,600 |
| 2005/04/14 | 1,330 | 1,330 | 1,310 | 1,320 | -15 | -1.1% | 10,400 |
| 2005/04/13 | 1,335 | 1,343 | 1,335 | 1,335 | ±0 | ±0% | 4,100 |
| 2005/04/12 | 1,334 | 1,349 | 1,334 | 1,335 | ±0 | ±0% | 11,100 |
| 2005/04/11 | 1,346 | 1,354 | 1,331 | 1,335 | -11 | -0.8% | 13,100 |
| 2005/04/08 | 1,346 | 1,355 | 1,345 | 1,346 | ±0 | ±0% | 8,700 |
| 2005/04/07 | 1,360 | 1,360 | 1,330 | 1,346 | -13 | -1% | 8,000 |
| 2005/04/06 | 1,349 | 1,359 | 1,342 | 1,359 | +16 | +1.2% | 16,300 |
| 2005/04/05 | 1,340 | 1,350 | 1,340 | 1,343 | +5 | +0.4% | 12,000 |
| 2005/04/04 | 1,340 | 1,340 | 1,331 | 1,338 | -6 | -0.4% | 6,900 |
| 2005/04/01 | 1,344 | 1,344 | 1,327 | 1,344 | +1 | +0.1% | 10,000 |
| 2005/03/31 | 1,340 | 1,343 | 1,330 | 1,343 | +13 | +1% | 17,000 |
| 2005/03/30 | 1,329 | 1,332 | 1,318 | 1,330 | +4 | +0.3% | 13,700 |
| 2005/03/29 | 1,329 | 1,334 | 1,316 | 1,326 | +11 | +0.8% | 15,000 |
| 2005/03/28 | 1,318 | 1,335 | 1,300 | 1,315 | -14.2 | -1.1% | 23,300 |
| 2005/03/25 | 1,334.2 | 1,340 | 1,325.8 | 1,329.2 | -2.5 | -0.2% | 61,560 |
| 2005/03/24 | 1,335.8 | 1,338.3 | 1,331.7 | 1,331.7 | -3.3 | -0.2% | 31,080 |
| 2005/03/23 | 1,333.3 | 1,339.2 | 1,330.8 | 1,335 | +1.7 | +0.1% | 49,440 |
| 2005/03/22 | 1,335 | 1,341.7 | 1,331.7 | 1,333.3 | -1.7 | -0.1% | 83,280 |
| 2005/03/18 | 1,345 | 1,365.8 | 1,333.3 | 1,335 | -6.7 | -0.5% | 256,800 |
| 2005/03/17 | 1,341.7 | 1,350.8 | 1,338.3 | 1,341.7 | ±0 | ±0% | 34,200 |
| 2005/03/16 | 1,354.2 | 1,360.8 | 1,338.3 | 1,341.7 | -25 | -1.8% | 44,760 |
| 2005/03/15 | 1,365 | 1,370.8 | 1,365 | 1,366.7 | +1.7 | +0.1% | 28,080 |
| 2005/03/14 | 1,362.5 | 1,381.7 | 1,355 | 1,365 | -47.5 | -3.4% | 53,880 |
| 2005/03/11 | 1,416.7 | 1,423.3 | 1,412.5 | 1,412.5 | -10.8 | -0.8% | 40,680 |
| 2005/03/10 | 1,416.7 | 1,432.5 | 1,416.7 | 1,423.3 | +6.6 | +0.5% | 5,880 |
| 2005/03/09 | 1,424.2 | 1,433.3 | 1,416.7 | 1,416.7 | -8.3 | -0.6% | 10,920 |
| 2005/03/08 | 1,416.7 | 1,430 | 1,412.5 | 1,425 | +0.8 | +0.1% | 8,280 |
| 2005/03/07 | 1,432.5 | 1,432.5 | 1,409.2 | 1,424.2 | -7.5 | -0.5% | 11,640 |
| 2005/03/04 | 1,416.7 | 1,431.7 | 1,405 | 1,431.7 | +13.4 | +0.9% | 12,600 |
| 2005/03/03 | 1,416.7 | 1,433.3 | 1,415.8 | 1,418.3 | +1.6 | +0.1% | 11,760 |
| 2005/03/02 | 1,398.3 | 1,416.7 | 1,392.5 | 1,416.7 | +18.4 | +1.3% | 10,680 |
| 2005/03/01 | 1,384.2 | 1,400 | 1,384.2 | 1,398.3 | +14.1 | +1% | 25,560 |
| 2005/02/28 | 1,387.5 | 1,387.5 | 1,375 | 1,384.2 | +8.4 | +0.6% | 16,560 |
| 2005/02/25 | 1,375 | 1,383.3 | 1,366.7 | 1,375.8 | +0.8 | +0.1% | 15,120 |
| 2005/02/24 | 1,377.5 | 1,379.2 | 1,368.3 | 1,375 | -0.8 | -0.1% | 13,080 |
| 2005/02/23 | 1,383.3 | 1,384.2 | 1,375 | 1,375.8 | -7.5 | -0.5% | 17,640 |
| 2005/02/22 | 1,395.8 | 1,395.8 | 1,346.7 | 1,383.3 | +62.5 | +4.7% | 46,200 |
| 2005/02/21 | 1,266.7 | 1,329.2 | 1,266.7 | 1,320.8 | +54.1 | +4.3% | 31,920 |
| 2005/02/18 | 1,274.2 | 1,278.3 | 1,266.7 | 1,266.7 | +2.5 | +0.2% | 6,840 |
| 2005/02/17 | 1,268.3 | 1,268.3 | 1,263.3 | 1,264.2 | -10.8 | -0.8% | 8,040 |
| 2005/02/16 | 1,291.7 | 1,291.7 | 1,272.5 | 1,275 | -5.8 | -0.5% | 4,080 |
| 2005/02/15 | 1,293.3 | 1,296.7 | 1,263.3 | 1,280.8 | -15.9 | -1.2% | 7,800 |
4901～
4950
件表示中 / 5926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 | 123,200円 | +6.9% | +10.4% | 4.38% | 11.51倍 | 0.83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 |
| 佐鳥電機 | 165,200円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| クリヤマＨＤ | 131,000円 | +15.5% | -8.6% | 4.27% | 7.15倍 | 0.57倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 三共興 | 63,000円 | +3.4% | -19.5% | 4.29% | 11.47倍 | 0.52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 |
| たけびし | 178,000円 | +1.0% | +0.5% | 3.71% | 11.87倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
