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 |
|---|---|---|---|---|---|---|---|
| 2005/06/27 | 1,225 | 1,239 | 1,220 | 1,238 | +4 | +0.3% | 8,700 |
| 2005/06/24 | 1,223 | 1,234 | 1,223 | 1,234 | +11 | +0.9% | 13,200 |
| 2005/06/23 | 1,224 | 1,230 | 1,223 | 1,223 | +3 | +0.2% | 10,900 |
| 2005/06/22 | 1,234 | 1,234 | 1,220 | 1,220 | -14 | -1.1% | 17,700 |
| 2005/06/21 | 1,223 | 1,234 | 1,223 | 1,234 | +12 | +1% | 13,000 |
| 2005/06/20 | 1,223 | 1,231 | 1,218 | 1,222 | +9 | +0.7% | 15,400 |
| 2005/06/17 | 1,208 | 1,221 | 1,208 | 1,213 | +5 | +0.4% | 12,600 |
| 2005/06/16 | 1,207 | 1,219 | 1,196 | 1,208 | +1 | +0.1% | 31,900 |
| 2005/06/15 | 1,205 | 1,213 | 1,191 | 1,207 | +2 | +0.2% | 77,400 |
| 2005/06/14 | 1,205 | 1,208 | 1,200 | 1,205 | -3 | -0.2% | 42,900 |
| 2005/06/13 | 1,208 | 1,214 | 1,205 | 1,208 | -2 | -0.2% | 13,100 |
| 2005/06/10 | 1,208 | 1,215 | 1,206 | 1,210 | +3 | +0.2% | 23,500 |
| 2005/06/09 | 1,206 | 1,218 | 1,202 | 1,207 | -10 | -0.8% | 23,400 |
| 2005/06/08 | 1,211 | 1,218 | 1,200 | 1,217 | -1 | -0.1% | 19,400 |
| 2005/06/07 | 1,216 | 1,219 | 1,213 | 1,218 | -1 | -0.1% | 13,400 |
| 2005/06/06 | 1,227 | 1,231 | 1,217 | 1,219 | -12 | -1% | 17,300 |
| 2005/06/03 | 1,227 | 1,234 | 1,226 | 1,231 | -5 | -0.4% | 6,300 |
| 2005/06/02 | 1,219 | 1,248 | 1,219 | 1,236 | +2 | +0.2% | 17,200 |
| 2005/06/01 | 1,235 | 1,236 | 1,220 | 1,234 | ±0 | ±0% | 12,200 |
| 2005/05/31 | 1,220 | 1,234 | 1,220 | 1,234 | +14 | +1.1% | 11,300 |
| 2005/05/30 | 1,211 | 1,227 | 1,211 | 1,220 | +9 | +0.7% | 12,000 |
| 2005/05/27 | 1,229 | 1,229 | 1,206 | 1,211 | +1 | +0.1% | 7,300 |
| 2005/05/26 | 1,213 | 1,220 | 1,210 | 1,210 | -4 | -0.3% | 8,800 |
| 2005/05/25 | 1,220 | 1,229 | 1,212 | 1,214 | -6 | -0.5% | 8,700 |
| 2005/05/24 | 1,223 | 1,226 | 1,220 | 1,220 | -5 | -0.4% | 10,200 |
| 2005/05/23 | 1,223 | 1,235 | 1,222 | 1,225 | +2 | +0.2% | 14,400 |
| 2005/05/20 | 1,220 | 1,240 | 1,219 | 1,223 | -2 | -0.2% | 12,500 |
| 2005/05/19 | 1,260 | 1,260 | 1,225 | 1,225 | -15 | -1.2% | 16,500 |
| 2005/05/18 | 1,220 | 1,257 | 1,210 | 1,240 | -60 | -4.6% | 38,000 |
| 2005/05/17 | 1,222 | 1,340 | 1,210 | 1,300 | +84 | +6.9% | 20,400 |
| 2005/05/16 | 1,231 | 1,247 | 1,216 | 1,216 | -34 | -2.7% | 12,000 |
| 2005/05/13 | 1,258 | 1,258 | 1,250 | 1,250 | -6 | -0.5% | 5,600 |
| 2005/05/12 | 1,245 | 1,260 | 1,242 | 1,256 | +3 | +0.2% | 17,000 |
| 2005/05/11 | 1,267 | 1,267 | 1,250 | 1,253 | -5 | -0.4% | 14,200 |
| 2005/05/10 | 1,271 | 1,271 | 1,258 | 1,258 | -14 | -1.1% | 10,300 |
| 2005/05/09 | 1,267 | 1,280 | 1,260 | 1,272 | +5 | +0.4% | 12,500 |
| 2005/05/06 | 1,252 | 1,280 | 1,252 | 1,267 | +5 | +0.4% | 11,100 |
| 2005/05/02 | 1,283 | 1,283 | 1,262 | 1,262 | -2 | -0.2% | 4,300 |
| 2005/04/28 | 1,262 | 1,275 | 1,262 | 1,264 | -11 | -0.9% | 5,600 |
| 2005/04/27 | 1,260 | 1,275 | 1,260 | 1,275 | +1 | +0.1% | 6,100 |
| 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 |
4901～
4950
件表示中 / 5966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 | 118,700円 | +4.7% | +15.0% | 4.55% | 11.09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 | 61,500円 | +1.8% | +9.9% | 4.39% | 11.19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 |
| ヨンキュウ | 229,000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% | 9.30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 |
| スターティアＨＤ | 272,900円 | +8.5% | +7.8% | 4.58% | 12.70倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
