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 |
|---|---|---|---|---|---|---|---|
| 2001/07/09 | 978.3 | 978.3 | 958.3 | 958.3 | -37.5 | -3.8% | 3,600 |
| 2001/07/06 | 941.7 | 995.8 | 925 | 995.8 | +58.3 | +6.2% | 34,800 |
| 2001/07/05 | 933.3 | 937.5 | 933.3 | 937.5 | +4.2 | +0.5% | 6,000 |
| 2001/07/04 | 933.3 | 933.3 | 933.3 | 933.3 | - | - | 1,200 |
| 2001/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/02 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 10,800 |
| 2001/06/29 | 916.7 | 933.3 | 916.7 | 933.3 | +25 | +2.8% | 7,200 |
| 2001/06/28 | 866.7 | 916.7 | 866.7 | 908.3 | -16.7 | -1.8% | 6,000 |
| 2001/06/27 | 925.8 | 925.8 | 925 | 925 | ±0 | ±0% | 2,400 |
| 2001/06/26 | 900 | 941.7 | 900 | 925 | +25 | +2.8% | 10,800 |
| 2001/06/25 | 908.3 | 908.3 | 900 | 900 | +7.5 | +0.8% | 2,400 |
| 2001/06/22 | 895.8 | 895.8 | 891.7 | 892.5 | +0.8 | +0.1% | 7,200 |
| 2001/06/21 | 891.7 | 916.7 | 891.7 | 891.7 | +6.7 | +0.8% | 16,800 |
| 2001/06/20 | 875 | 885 | 866.7 | 885 | +25.8 | +3% | 13,200 |
| 2001/06/19 | 859.2 | 859.2 | 859.2 | 859.2 | -6.6 | -0.8% | 2,400 |
| 2001/06/18 | 850.8 | 865.8 | 850.8 | 865.8 | +7.5 | +0.9% | 3,600 |
| 2001/06/15 | 858.3 | 858.3 | 858.3 | 858.3 | ±0 | ±0% | 14,400 |
| 2001/06/14 | 858.3 | 858.3 | 858.3 | 858.3 | +8.3 | +1% | 18,000 |
| 2001/06/13 | 850 | 850 | 850 | 850 | +8.3 | +1% | 2,400 |
| 2001/06/12 | 858.3 | 858.3 | 841.7 | 841.7 | -16.6 | -1.9% | 14,400 |
| 2001/06/11 | 858.3 | 858.3 | 858.3 | 858.3 | +8.3 | +1% | 1,200 |
| 2001/06/08 | 832.5 | 850 | 832.5 | 850 | +25.8 | +3.1% | 3,600 |
| 2001/06/07 | 824.2 | 824.2 | 824.2 | 824.2 | +3.4 | +0.4% | 1,200 |
| 2001/06/06 | 824.2 | 824.2 | 820.8 | 820.8 | -2.5 | -0.3% | 3,600 |
| 2001/06/05 | 823.3 | 823.3 | 823.3 | 823.3 | -8.4 | -1% | 1,200 |
| 2001/06/04 | 831.7 | 831.7 | 831.7 | 831.7 | +13.4 | +1.6% | 1,200 |
| 2001/06/01 | 817.5 | 818.3 | 817.5 | 818.3 | ±0 | ±0% | 2,400 |
| 2001/05/31 | 820.8 | 820.8 | 818.3 | 818.3 | -7.5 | -0.9% | 3,600 |
| 2001/05/30 | 818.3 | 825.8 | 817.5 | 825.8 | -15.9 | -1.9% | 4,800 |
| 2001/05/29 | 858.3 | 858.3 | 841.7 | 841.7 | +5.9 | +0.7% | 3,600 |
| 2001/05/28 | 866.7 | 866.7 | 835.8 | 835.8 | -47.5 | -5.4% | 12,000 |
| 2001/05/25 | 850 | 883.3 | 845.8 | 883.3 | +8.3 | +0.9% | 34,800 |
| 2001/05/24 | 875 | 875 | 875 | 875 | +8.3 | +1% | 1,200 |
| 2001/05/23 | 866.7 | 866.7 | 866.7 | 866.7 | ±0 | ±0% | 3,600 |
| 2001/05/22 | 866.7 | 866.7 | 866.7 | 866.7 | ±0 | ±0% | 4,800 |
| 2001/05/21 | 866.7 | 866.7 | 866.7 | 866.7 | +29.2 | +3.5% | 3,600 |
| 2001/05/18 | 841.7 | 841.7 | 837.5 | 837.5 | -12.5 | -1.5% | 2,400 |
| 2001/05/17 | 851.7 | 851.7 | 850 | 850 | ±0 | ±0% | 3,600 |
| 2001/05/16 | 858.3 | 858.3 | 850 | 850 | -8.3 | -1% | 31,200 |
| 2001/05/15 | 875 | 875 | 858.3 | 858.3 | - | - | 2,400 |
| 2001/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/11 | 875 | 875 | 866.7 | 875 | ±0 | ±0% | 7,200 |
| 2001/05/10 | 883.3 | 900 | 875 | 875 | -8.3 | -0.9% | 7,200 |
| 2001/05/09 | 883.3 | 883.3 | 883.3 | 883.3 | - | - | 2,400 |
| 2001/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/07 | 879.2 | 879.2 | 879.2 | 879.2 | -16.6 | -1.9% | 2,400 |
| 2001/05/02 | 914.2 | 915 | 895.8 | 895.8 | -19.2 | -2.1% | 8,400 |
| 2001/05/01 | 915.8 | 915.8 | 915 | 915 | +40 | +4.6% | 2,400 |
| 2001/04/27 | 875 | 891.7 | 875 | 875 | +20.8 | +2.4% | 10,800 |
| 2001/04/26 | 850.8 | 854.2 | 850.8 | 854.2 | - | - | 2,400 |
5601～
5650
件表示中 / 5692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 | 129,400円 | +6.9% | +10.4% | 4.17% | 12.08倍 | 0.87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 |
| 白 銅 | 288,400円 | +12.0% | +12.4% | 2.95% | 15.29倍 | 1.45倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４０％メド |
| ヤマタネ | 275,000円 | +18.6% | +4.0% | 3.27% | 10.65倍 | 0.54倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 明和産 | 71,400円 | +4.9% | -5.8% | 4.48% | 11.34倍 | 0.77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 |
| クリヤマＨＤ | 131,300円 | +1.9% | +8.4% | 3.43% | 7.80倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
