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 |
|---|---|---|---|---|---|---|---|
| 2004/04/06 | 1,072.5 | 1,075 | 1,072.5 | 1,072.5 | +13.3 | +1.3% | 3,240 |
| 2004/04/05 | 1,066.7 | 1,075 | 1,058.3 | 1,059.2 | +2.5 | +0.2% | 6,600 |
| 2004/04/02 | 1,055.8 | 1,075 | 1,055.8 | 1,056.7 | +2.5 | +0.2% | 5,040 |
| 2004/04/01 | 1,054.2 | 1,054.2 | 1,054.2 | 1,054.2 | -8.3 | -0.8% | 120 |
| 2004/03/31 | 1,058.3 | 1,075 | 1,058.3 | 1,062.5 | +4.2 | +0.4% | 7,680 |
| 2004/03/30 | 1,042.5 | 1,062.5 | 1,042.5 | 1,058.3 | +7.5 | +0.7% | 4,200 |
| 2004/03/29 | 1,050 | 1,075 | 1,045.8 | 1,050.8 | +0.8 | +0.1% | 8,760 |
| 2004/03/26 | 1,083.3 | 1,083.3 | 1,041.7 | 1,050 | -33.3 | -3.1% | 11,040 |
| 2004/03/25 | 1,079.2 | 1,108.3 | 1,079.2 | 1,083.3 | +8.3 | +0.8% | 15,000 |
| 2004/03/24 | 1,070.8 | 1,079.2 | 1,070.8 | 1,075 | +4.2 | +0.4% | 10,320 |
| 2004/03/23 | 1,060 | 1,083.3 | 1,060 | 1,070.8 | +10.8 | +1% | 11,280 |
| 2004/03/22 | 1,059.2 | 1,083.3 | 1,058.3 | 1,060 | +2.5 | +0.2% | 5,280 |
| 2004/03/19 | 1,046.7 | 1,057.5 | 1,045.8 | 1,057.5 | +15.8 | +1.5% | 7,320 |
| 2004/03/18 | 1,041.7 | 1,058.3 | 1,041.7 | 1,041.7 | +20.9 | +2% | 5,520 |
| 2004/03/17 | 1,031.7 | 1,031.7 | 1,020.8 | 1,020.8 | -4.2 | -0.4% | 8,280 |
| 2004/03/16 | 1,033.3 | 1,033.3 | 1,016.7 | 1,025 | +12.5 | +1.2% | 1,440 |
| 2004/03/15 | 1,008.3 | 1,025 | 1,004.2 | 1,012.5 | +20.8 | +2.1% | 7,440 |
| 2004/03/12 | 987.5 | 1,000 | 987.5 | 991.7 | +8.4 | +0.9% | 6,000 |
| 2004/03/11 | 1,008.3 | 1,008.3 | 970.8 | 983.3 | -8.4 | -0.8% | 3,840 |
| 2004/03/10 | 1,000 | 1,004.2 | 991.7 | 991.7 | -8.3 | -0.8% | 4,920 |
| 2004/03/09 | 995.8 | 1,000 | 991.7 | 1,000 | +11.7 | +1.2% | 10,080 |
| 2004/03/08 | 983.3 | 998.3 | 983.3 | 988.3 | +15 | +1.5% | 3,120 |
| 2004/03/05 | 980 | 983.3 | 971.7 | 973.3 | -5.9 | -0.6% | 3,240 |
| 2004/03/04 | 970.8 | 979.2 | 970.8 | 979.2 | +8.4 | +0.9% | 3,600 |
| 2004/03/03 | 970.8 | 975 | 970.8 | 970.8 | ±0 | ±0% | 3,360 |
| 2004/03/02 | 974.2 | 975 | 960.8 | 970.8 | +10.8 | +1.1% | 3,720 |
| 2004/03/01 | 975 | 975 | 958.3 | 960 | +3.3 | +0.3% | 3,240 |
| 2004/02/27 | 956.7 | 956.7 | 956.7 | 956.7 | ±0 | ±0% | 2,280 |
| 2004/02/26 | 956.7 | 958.3 | 956.7 | 956.7 | ±0 | ±0% | 1,200 |
| 2004/02/25 | 956.7 | 957.5 | 956.7 | 956.7 | ±0 | ±0% | 2,160 |
| 2004/02/24 | 958.3 | 958.3 | 956.7 | 956.7 | ±0 | ±0% | 840 |
| 2004/02/23 | 941.7 | 957.5 | 941.7 | 956.7 | +15 | +1.6% | 3,840 |
| 2004/02/20 | 941.7 | 950 | 941.7 | 941.7 | +4.2 | +0.4% | 4,800 |
| 2004/02/19 | 941.7 | 941.7 | 937.5 | 937.5 | +2.5 | +0.3% | 1,680 |
| 2004/02/18 | 935 | 935 | 935 | 935 | +1.7 | +0.2% | 1,440 |
| 2004/02/17 | 933.3 | 945.8 | 933.3 | 933.3 | ±0 | ±0% | 3,840 |
| 2004/02/16 | 932.5 | 933.3 | 932.5 | 933.3 | ±0 | ±0% | 1,200 |
| 2004/02/13 | 933.3 | 933.3 | 933.3 | 933.3 | +4.1 | +0.4% | 1,560 |
| 2004/02/12 | 929.2 | 929.2 | 929.2 | 929.2 | -4.1 | -0.4% | 600 |
| 2004/02/10 | 933.3 | 933.3 | 933.3 | 933.3 | +4.1 | +0.4% | 360 |
| 2004/02/09 | 945.8 | 945.8 | 929.2 | 929.2 | -16.6 | -1.8% | 720 |
| 2004/02/06 | 945.8 | 945.8 | 945.8 | 945.8 | -4.2 | -0.4% | 240 |
| 2004/02/05 | 925 | 950 | 925 | 950 | +32.5 | +3.5% | 10,920 |
| 2004/02/04 | 919.2 | 919.2 | 916.7 | 917.5 | -15 | -1.6% | 19,440 |
| 2004/02/03 | 925 | 933.3 | 918.3 | 932.5 | +15.8 | +1.7% | 10,200 |
| 2004/02/02 | 933.3 | 933.3 | 916.7 | 916.7 | ±0 | ±0% | 5,160 |
| 2004/01/30 | 916.7 | 916.7 | 916.7 | 916.7 | -7.5 | -0.8% | 4,320 |
| 2004/01/29 | 924.2 | 924.2 | 924.2 | 924.2 | +7.5 | +0.8% | 240 |
| 2004/01/28 | 916.7 | 916.7 | 916.7 | 916.7 | -16.6 | -1.8% | 1,080 |
| 2004/01/27 | 916.7 | 933.3 | 916.7 | 933.3 | +16.6 | +1.8% | 2,400 |
5151～
5200
件表示中 / 5917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 | 122,800円 | +6.9% | +10.4% | 4.40% | 11.47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 |
| 萩原電気 | 300,500円 | +13.3% | -14.1% | 6.16% | 7.78倍 | 0.60倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 東都水 | 747,000円 | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| 佐鳥電機 | 159,700円 | +4.0% | -4.2% | 5.39% | 9.17倍 | 0.68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 |
| スズデン | 195,000円 | -2.6% | -23.0% | 4.56% | 17.65倍 | 1.49倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
