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 |
|---|---|---|---|---|---|---|---|
| 2003/11/17 | 927.5 | 927.5 | 927.5 | 927.5 | ±0 | ±0% | 120 |
| 2003/11/14 | 927.5 | 927.5 | 927.5 | 927.5 | ±0 | ±0% | 120 |
| 2003/11/13 | 942.5 | 942.5 | 925 | 927.5 | +2.5 | +0.3% | 6,960 |
| 2003/11/12 | 920.8 | 925 | 920.8 | 925 | +5.8 | +0.6% | 6,120 |
| 2003/11/11 | 934.2 | 935 | 919.2 | 919.2 | -22.5 | -2.4% | 9,120 |
| 2003/11/10 | 935 | 941.7 | 935 | 941.7 | ±0 | ±0% | 840 |
| 2003/11/07 | 933.3 | 941.7 | 933.3 | 941.7 | +17.5 | +1.9% | 6,600 |
| 2003/11/06 | 933.3 | 937.5 | 924.2 | 924.2 | -9.1 | -1% | 27,480 |
| 2003/11/05 | 941.7 | 941.7 | 933.3 | 933.3 | -8.4 | -0.9% | 12,600 |
| 2003/11/04 | 934.2 | 954.2 | 934.2 | 941.7 | +8.4 | +0.9% | 12,600 |
| 2003/10/31 | 934.2 | 958.3 | 933.3 | 933.3 | -25 | -2.6% | 14,160 |
| 2003/10/30 | 965.8 | 965.8 | 957.5 | 958.3 | -8.4 | -0.9% | 13,200 |
| 2003/10/29 | 966.7 | 966.7 | 966.7 | 966.7 | ±0 | ±0% | 1,080 |
| 2003/10/28 | 950 | 966.7 | 950 | 966.7 | +16.7 | +1.8% | 5,400 |
| 2003/10/27 | 972.5 | 972.5 | 950 | 950 | -24.2 | -2.5% | 1,800 |
| 2003/10/24 | 933.3 | 974.2 | 933.3 | 974.2 | +36.7 | +3.9% | 2,160 |
| 2003/10/23 | 967.5 | 967.5 | 937.5 | 937.5 | -30 | -3.1% | 18,840 |
| 2003/10/22 | 967.5 | 967.5 | 957.5 | 967.5 | -3.3 | -0.3% | 15,360 |
| 2003/10/21 | 956.7 | 970.8 | 956.7 | 970.8 | +29.1 | +3.1% | 2,880 |
| 2003/10/20 | 933.3 | 950 | 933.3 | 941.7 | +8.4 | +0.9% | 4,920 |
| 2003/10/17 | 933.3 | 933.3 | 925.8 | 933.3 | -41.7 | -4.3% | 3,480 |
| 2003/10/16 | 949.2 | 975 | 941.7 | 975 | +48.3 | +5.2% | 4,920 |
| 2003/10/15 | 926.7 | 926.7 | 925.8 | 926.7 | +5 | +0.5% | 480 |
| 2003/10/14 | 921.7 | 941.7 | 920.8 | 921.7 | -12.5 | -1.3% | 4,320 |
| 2003/10/10 | 935 | 935 | 918.3 | 934.2 | ±0 | ±0% | 3,960 |
| 2003/10/09 | 934.2 | 934.2 | 934.2 | 934.2 | ±0 | ±0% | 600 |
| 2003/10/08 | 942.5 | 942.5 | 934.2 | 934.2 | -8.3 | -0.9% | 1,920 |
| 2003/10/07 | 975 | 975 | 942.5 | 942.5 | +9.2 | +1% | 1,680 |
| 2003/10/06 | 946.7 | 946.7 | 916.7 | 933.3 | -11.7 | -1.2% | 6,480 |
| 2003/10/03 | 972.5 | 972.5 | 933.3 | 945 | - | - | 5,760 |
| 2003/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/01 | 991.7 | 991.7 | 975 | 975 | -16.7 | -1.7% | 1,320 |
| 2003/09/30 | 958.3 | 991.7 | 941.7 | 991.7 | +33.4 | +3.5% | 6,720 |
| 2003/09/29 | 933.3 | 958.3 | 933.3 | 958.3 | - | - | 7,200 |
| 2003/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/24 | 954.2 | 958.3 | 954.2 | 958.3 | +4.1 | +0.4% | 7,560 |
| 2003/09/22 | 954.2 | 954.2 | 954.2 | 954.2 | +1.7 | +0.2% | 480 |
| 2003/09/19 | 955.8 | 957.5 | 952.5 | 952.5 | -1.7 | -0.2% | 5,400 |
| 2003/09/18 | 950 | 954.2 | 950 | 954.2 | +4.2 | +0.4% | 2,400 |
| 2003/09/17 | 918.3 | 957.5 | 918.3 | 950 | +33.3 | +3.6% | 2,040 |
| 2003/09/16 | 919.2 | 925 | 916.7 | 916.7 | - | - | 6,480 |
| 2003/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/11 | 966.7 | 966.7 | 966.7 | 966.7 | +75 | +8.4% | 600 |
| 2003/09/10 | 917.5 | 919.2 | 885 | 891.7 | -41.6 | -4.5% | 3,600 |
| 2003/09/09 | 933.3 | 933.3 | 916.7 | 933.3 | ±0 | ±0% | 1,680 |
| 2003/09/08 | 934.2 | 935 | 933.3 | 933.3 | -0.9 | -0.1% | 1,920 |
| 2003/09/05 | 940 | 940 | 934.2 | 934.2 | -5.8 | -0.6% | 2,520 |
| 2003/09/04 | 939.2 | 950 | 939.2 | 940 | -5.8 | -0.6% | 2,280 |
| 2003/09/03 | 945.8 | 945.8 | 945.8 | 945.8 | -33.4 | -3.4% | 600 |
5151～
5200
件表示中 / 5823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 | 127,000円 | +6.9% | +10.4% | 4.25% | 11.87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のパッケージプラザを展開、通販強化 |
| 杉本商 | 133,600円 | +7.6% | +2.0% | 2.81% | 13.47倍 | 0.73倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| ダイトロン | 271,500円 | +0.4% | +2.2% | 4.60% | 7.35倍 | 0.97倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 佐藤商 | 137,000円 | +4.0% | -6.1% | 4.96% | 5.37倍 | 0.44倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 丸 文 | 104,800円 | -11.2% | +6.6% | 4.96% | 6.61倍 | 0.52倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
