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 |
|---|---|---|---|---|---|---|---|
| 2003/11/11 | 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 |
| 2003/09/02 | 979.2 | 979.2 | 979.2 | 979.2 | +33.4 | +3.5% | 1,200 |
| 2003/09/01 | 945.8 | 945.8 | 945.8 | 945.8 | -16.7 | -1.7% | 120 |
| 2003/08/29 | 962.5 | 962.5 | 962.5 | 962.5 | +37.5 | +4.1% | 120 |
| 2003/08/28 | 933.3 | 942.5 | 925 | 925 | -75 | -7.5% | 3,120 |
5301～
5350
件表示中 / 5969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 | 119,900円 | +4.7% | +15.0% | 4.50% | 11.20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 |
| コーア商事Ｈ | 69,200円 | +5.5% | +5.3% | 2.31% | 9.46倍 | 1.10倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 明和産 | 69,900円 | +2.1% | -11.5% | 5.44% | 9.36倍 | 0.73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 |
| 三共興 | 61,400円 | +1.8% | +9.9% | 4.40% | 11.18倍 | 0.46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 |
| 橋本総ＨＤ | 129,600円 | +5.2% | +6.6% | 3.86% | 8.68倍 | 0.78倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
市場注目の銘柄
チャート関連のコラム
