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 |
|---|---|---|---|---|---|---|---|
| 2001/07/31 | 901.7 | 901.7 | 901.7 | 901.7 | -56.6 | -5.9% | 1,200 |
| 2001/07/30 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 2,400 |
| 2001/07/27 | 958.3 | 958.3 | 953.3 | 958.3 | +16.6 | +1.8% | 4,800 |
| 2001/07/26 | 916.7 | 941.7 | 916.7 | 941.7 | +25 | +2.7% | 3,600 |
| 2001/07/25 | 916.7 | 925 | 916.7 | 916.7 | +16.7 | +1.9% | 4,800 |
| 2001/07/24 | 916.7 | 916.7 | 900 | 900 | ±0 | ±0% | 3,600 |
| 2001/07/23 | 933.3 | 933.3 | 900 | 900 | - | - | 14,400 |
| 2001/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/17 | 959.2 | 959.2 | 933.3 | 933.3 | -25.9 | -2.7% | 3,600 |
| 2001/07/16 | 959.2 | 959.2 | 959.2 | 959.2 | +0.9 | +0.1% | 3,600 |
| 2001/07/13 | 900.8 | 958.3 | 900.8 | 958.3 | +25 | +2.7% | 3,600 |
| 2001/07/12 | 933.3 | 933.3 | 933.3 | 933.3 | +8.3 | +0.9% | 3,600 |
| 2001/07/11 | 950 | 950 | 925 | 925 | - | - | 4,800 |
| 2001/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
5801～
5850
件表示中 / 5907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 | 114,200円 | +6.9% | +10.4% | 4.73% | 10.67倍 | 0.77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 |
| 西川計測 | 815,000円 | -3.9% | -24.7% | 2.82% | 15.34倍 | 1.49倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| クリヤマＨＤ | 122,500円 | +15.5% | -8.6% | 4.57% | 6.69倍 | 0.53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 |
| 佐鳥電機 | 149,500円 | +4.0% | -4.2% | 5.75% | 8.58倍 | 0.64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 |
| たけびし | 167,600円 | +0.1% | -9.3% | 3.70% | 10.69倍 | 0.67倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
