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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 1,357 | 1,371 | 1,356 | 1,371 | +4 | +0.3% | 4,800 |
| 2006/12/01 | 1,349 | 1,384 | 1,345 | 1,367 | +19 | +1.4% | 10,000 |
| 2006/11/30 | 1,359 | 1,359 | 1,345 | 1,348 | +5 | +0.4% | 4,900 |
| 2006/11/29 | 1,329 | 1,350 | 1,328 | 1,343 | +15 | +1.1% | 9,000 |
| 2006/11/28 | 1,295 | 1,338 | 1,295 | 1,328 | +33 | +2.5% | 13,300 |
| 2006/11/27 | 1,276 | 1,298 | 1,276 | 1,295 | +19 | +1.5% | 10,500 |
| 2006/11/24 | 1,275 | 1,281 | 1,271 | 1,276 | +5 | +0.4% | 12,200 |
| 2006/11/22 | 1,285 | 1,285 | 1,270 | 1,271 | +2 | +0.2% | 9,700 |
| 2006/11/21 | 1,262 | 1,287 | 1,260 | 1,269 | +7 | +0.6% | 25,700 |
| 2006/11/20 | 1,287 | 1,287 | 1,260 | 1,262 | -25 | -1.9% | 26,900 |
| 2006/11/17 | 1,305 | 1,312 | 1,282 | 1,287 | -25 | -1.9% | 34,000 |
| 2006/11/16 | 1,339 | 1,339 | 1,309 | 1,312 | -9 | -0.7% | 15,800 |
| 2006/11/15 | 1,331 | 1,340 | 1,321 | 1,321 | -3 | -0.2% | 18,600 |
| 2006/11/14 | 1,311 | 1,337 | 1,311 | 1,324 | +16 | +1.2% | 13,100 |
| 2006/11/13 | 1,313 | 1,368 | 1,301 | 1,308 | -24 | -1.8% | 20,900 |
| 2006/11/10 | 1,309 | 1,338 | 1,307 | 1,332 | +27 | +2.1% | 18,400 |
| 2006/11/09 | 1,311 | 1,323 | 1,295 | 1,305 | -3 | -0.2% | 20,100 |
| 2006/11/08 | 1,327 | 1,328 | 1,302 | 1,308 | -38 | -2.8% | 33,300 |
| 2006/11/07 | 1,371 | 1,385 | 1,341 | 1,346 | -31 | -2.3% | 23,700 |
| 2006/11/06 | 1,358 | 1,389 | 1,358 | 1,377 | -18 | -1.3% | 20,500 |
| 2006/11/02 | 1,406 | 1,412 | 1,386 | 1,395 | -14 | -1% | 21,100 |
| 2006/11/01 | 1,415 | 1,424 | 1,404 | 1,409 | -16 | -1.1% | 13,900 |
| 2006/10/31 | 1,419 | 1,441 | 1,419 | 1,425 | +2 | +0.1% | 19,600 |
| 2006/10/30 | 1,433 | 1,452 | 1,415 | 1,423 | -30 | -2.1% | 44,100 |
| 2006/10/27 | 1,488 | 1,488 | 1,445 | 1,453 | -17 | -1.2% | 37,200 |
| 2006/10/26 | 1,505 | 1,505 | 1,462 | 1,470 | -16 | -1.1% | 30,800 |
| 2006/10/25 | 1,500 | 1,505 | 1,481 | 1,486 | +12 | +0.8% | 14,100 |
| 2006/10/24 | 1,502 | 1,511 | 1,451 | 1,474 | -28 | -1.9% | 34,000 |
| 2006/10/23 | 1,510 | 1,511 | 1,500 | 1,502 | -8 | -0.5% | 18,900 |
| 2006/10/20 | 1,512 | 1,520 | 1,495 | 1,510 | -1 | -0.1% | 8,400 |
| 2006/10/19 | 1,525 | 1,535 | 1,503 | 1,511 | -3 | -0.2% | 12,200 |
| 2006/10/18 | 1,499 | 1,515 | 1,485 | 1,514 | +15 | +1% | 13,800 |
| 2006/10/17 | 1,510 | 1,510 | 1,491 | 1,499 | -11 | -0.7% | 8,100 |
| 2006/10/16 | 1,481 | 1,511 | 1,480 | 1,510 | +11 | +0.7% | 9,500 |
| 2006/10/13 | 1,490 | 1,500 | 1,487 | 1,499 | +17 | +1.1% | 10,100 |
| 2006/10/12 | 1,485 | 1,489 | 1,477 | 1,482 | +6 | +0.4% | 5,500 |
| 2006/10/11 | 1,495 | 1,495 | 1,465 | 1,476 | -6 | -0.4% | 8,400 |
| 2006/10/10 | 1,459 | 1,482 | 1,456 | 1,482 | +24 | +1.6% | 3,800 |
| 2006/10/06 | 1,489 | 1,489 | 1,455 | 1,458 | -27 | -1.8% | 6,000 |
| 2006/10/05 | 1,494 | 1,498 | 1,451 | 1,485 | +30 | +2.1% | 16,200 |
| 2006/10/04 | 1,476 | 1,500 | 1,450 | 1,455 | -13 | -0.9% | 23,800 |
| 2006/10/03 | 1,469 | 1,478 | 1,463 | 1,468 | ±0 | ±0% | 20,300 |
| 2006/10/02 | 1,450 | 1,468 | 1,450 | 1,468 | +9 | +0.6% | 6,000 |
| 2006/09/29 | 1,467 | 1,467 | 1,457 | 1,459 | -7 | -0.5% | 2,800 |
| 2006/09/28 | 1,463 | 1,466 | 1,452 | 1,466 | +9 | +0.6% | 4,400 |
| 2006/09/27 | 1,449 | 1,458 | 1,448 | 1,457 | +20 | +1.4% | 4,400 |
| 2006/09/26 | 1,442 | 1,454 | 1,436 | 1,437 | -17 | -1.2% | 7,800 |
| 2006/09/25 | 1,451 | 1,454 | 1,438 | 1,454 | +17 | +1.2% | 9,200 |
| 2006/09/22 | 1,445 | 1,445 | 1,435 | 1,437 | -13 | -0.9% | 5,200 |
| 2006/09/21 | 1,451 | 1,451 | 1,436 | 1,450 | -1 | -0.1% | 4,300 |
4551～
4600
件表示中 / 5972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 | 122,200円 | +4.7% | +15.0% | 4.42% | 11.42倍 | 0.81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 |
| 丸 文 | 104,200円 | -2.3% | -32.2% | 4.80% | 10.91倍 | 0.50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 |
| たけびし | 181,900円 | +1.0% | +0.5% | 3.63% | 12.13倍 | 0.71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 |
| 明和産 | 70,500円 | +2.1% | -11.5% | 5.39% | 9.45倍 | 0.74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 |
| ヨンキュウ | 230,700円 | - | - | - | - | 0.73倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
