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 |
|---|---|---|---|---|---|---|---|
| 2006/04/27 | 1,490 | 1,501 | 1,485 | 1,485 | -9 | -0.6% | 12,800 |
| 2006/04/26 | 1,495 | 1,496 | 1,490 | 1,494 | -1 | -0.1% | 3,500 |
| 2006/04/25 | 1,490 | 1,499 | 1,490 | 1,495 | +12 | +0.8% | 5,600 |
| 2006/04/24 | 1,525 | 1,530 | 1,483 | 1,483 | -42 | -2.8% | 23,300 |
| 2006/04/21 | 1,493 | 1,527 | 1,491 | 1,525 | +31 | +2.1% | 14,200 |
| 2006/04/20 | 1,480 | 1,502 | 1,480 | 1,494 | +14 | +0.9% | 11,300 |
| 2006/04/19 | 1,514 | 1,514 | 1,480 | 1,480 | -21 | -1.4% | 9,700 |
| 2006/04/18 | 1,500 | 1,506 | 1,480 | 1,501 | +11 | +0.7% | 9,700 |
| 2006/04/17 | 1,501 | 1,501 | 1,481 | 1,490 | -5 | -0.3% | 12,900 |
| 2006/04/14 | 1,510 | 1,510 | 1,490 | 1,495 | -16 | -1.1% | 7,100 |
| 2006/04/13 | 1,490 | 1,515 | 1,485 | 1,511 | +22 | +1.5% | 18,800 |
| 2006/04/12 | 1,515 | 1,515 | 1,489 | 1,489 | -27 | -1.8% | 12,200 |
| 2006/04/11 | 1,523 | 1,524 | 1,510 | 1,516 | -7 | -0.5% | 12,400 |
| 2006/04/10 | 1,522 | 1,542 | 1,518 | 1,523 | -16 | -1% | 11,300 |
| 2006/04/07 | 1,548 | 1,548 | 1,523 | 1,539 | -6 | -0.4% | 11,000 |
| 2006/04/06 | 1,539 | 1,554 | 1,531 | 1,545 | +15 | +1% | 11,600 |
| 2006/04/05 | 1,539 | 1,550 | 1,529 | 1,530 | -16 | -1% | 9,300 |
| 2006/04/04 | 1,549 | 1,549 | 1,535 | 1,546 | +6 | +0.4% | 10,200 |
| 2006/04/03 | 1,517 | 1,550 | 1,517 | 1,540 | +26 | +1.7% | 12,000 |
| 2006/03/31 | 1,546 | 1,555 | 1,514 | 1,514 | -31 | -2% | 11,100 |
| 2006/03/30 | 1,565 | 1,565 | 1,540 | 1,545 | -16 | -1% | 5,300 |
| 2006/03/29 | 1,556 | 1,563 | 1,531 | 1,561 | +5 | +0.3% | 14,700 |
| 2006/03/28 | 1,554 | 1,557 | 1,543 | 1,556 | -13 | -0.8% | 13,900 |
| 2006/03/27 | 1,550 | 1,580 | 1,550 | 1,569 | +27 | +1.8% | 39,800 |
| 2006/03/24 | 1,545 | 1,550 | 1,542 | 1,542 | ±0 | ±0% | 7,500 |
| 2006/03/23 | 1,553 | 1,555 | 1,542 | 1,542 | -6 | -0.4% | 15,800 |
| 2006/03/22 | 1,555 | 1,555 | 1,543 | 1,548 | +8 | +0.5% | 10,500 |
| 2006/03/20 | 1,508 | 1,540 | 1,508 | 1,540 | +32 | +2.1% | 15,700 |
| 2006/03/17 | 1,500 | 1,508 | 1,488 | 1,508 | +25 | +1.7% | 6,600 |
| 2006/03/16 | 1,488 | 1,498 | 1,483 | 1,483 | +2 | +0.1% | 5,700 |
| 2006/03/15 | 1,500 | 1,500 | 1,481 | 1,481 | -7 | -0.5% | 12,000 |
| 2006/03/14 | 1,491 | 1,495 | 1,478 | 1,488 | +3 | +0.2% | 10,700 |
| 2006/03/13 | 1,480 | 1,489 | 1,470 | 1,485 | +22 | +1.5% | 6,300 |
| 2006/03/10 | 1,450 | 1,482 | 1,450 | 1,463 | -3 | -0.2% | 26,200 |
| 2006/03/09 | 1,430 | 1,467 | 1,430 | 1,466 | +36 | +2.5% | 11,100 |
| 2006/03/08 | 1,450 | 1,450 | 1,430 | 1,430 | -22 | -1.5% | 15,600 |
| 2006/03/07 | 1,470 | 1,470 | 1,450 | 1,452 | -20 | -1.4% | 16,400 |
| 2006/03/06 | 1,482 | 1,482 | 1,451 | 1,472 | +9 | +0.6% | 11,700 |
| 2006/03/03 | 1,453 | 1,467 | 1,452 | 1,463 | +10 | +0.7% | 9,700 |
| 2006/03/02 | 1,457 | 1,470 | 1,453 | 1,453 | -3 | -0.2% | 11,300 |
| 2006/03/01 | 1,479 | 1,479 | 1,455 | 1,456 | -18 | -1.2% | 12,800 |
| 2006/02/28 | 1,481 | 1,485 | 1,470 | 1,474 | -7 | -0.5% | 31,700 |
| 2006/02/27 | 1,520 | 1,520 | 1,481 | 1,481 | -23 | -1.5% | 33,500 |
| 2006/02/24 | 1,497 | 1,514 | 1,467 | 1,504 | +24 | +1.6% | 13,900 |
| 2006/02/23 | 1,475 | 1,499 | 1,470 | 1,480 | +5 | +0.3% | 15,700 |
| 2006/02/22 | 1,462 | 1,486 | 1,451 | 1,475 | +14 | +1% | 15,600 |
| 2006/02/21 | 1,470 | 1,490 | 1,421 | 1,461 | +22 | +1.5% | 14,300 |
| 2006/02/20 | 1,466 | 1,477 | 1,420 | 1,439 | -27 | -1.8% | 20,100 |
| 2006/02/17 | 1,506 | 1,538 | 1,454 | 1,466 | -20 | -1.3% | 15,500 |
| 2006/02/16 | 1,493 | 1,500 | 1,475 | 1,486 | -20 | -1.3% | 15,300 |
4551～
4600
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 | 127,500円 | +6.9% | +10.4% | 4.24% | 11.92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 | 133,700円 | +7.6% | +2.0% | 2.80% | 13.48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 | 275,000円 | +0.4% | +2.2% | 4.55% | 7.44倍 | 0.98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 | 138,400円 | +4.0% | -6.1% | 4.91% | 5.42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 | 105,800円 | -11.2% | +6.6% | 4.91% | 6.67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
