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 |
|---|---|---|---|---|---|---|---|
| 2006/02/14 | 1,500 | 1,520 | 1,470 | 1,520 | +10 | +0.7% | 17,500 |
| 2006/02/13 | 1,562 | 1,569 | 1,510 | 1,510 | -53 | -3.4% | 21,100 |
| 2006/02/10 | 1,555 | 1,575 | 1,555 | 1,563 | -1 | -0.1% | 15,300 |
| 2006/02/09 | 1,537 | 1,568 | 1,535 | 1,564 | +27 | +1.8% | 22,300 |
| 2006/02/08 | 1,558 | 1,582 | 1,537 | 1,537 | -38 | -2.4% | 22,000 |
| 2006/02/07 | 1,579 | 1,582 | 1,569 | 1,575 | -4 | -0.3% | 19,200 |
| 2006/02/06 | 1,581 | 1,585 | 1,555 | 1,579 | +9 | +0.6% | 22,000 |
| 2006/02/03 | 1,551 | 1,573 | 1,551 | 1,570 | -26 | -1.6% | 30,100 |
| 2006/02/02 | 1,582 | 1,599 | 1,570 | 1,596 | +41 | +2.6% | 24,200 |
| 2006/02/01 | 1,558 | 1,569 | 1,550 | 1,555 | -8 | -0.5% | 14,500 |
| 2006/01/31 | 1,569 | 1,580 | 1,555 | 1,563 | +3 | +0.2% | 21,200 |
| 2006/01/30 | 1,555 | 1,575 | 1,547 | 1,560 | +24 | +1.6% | 28,300 |
| 2006/01/27 | 1,519 | 1,538 | 1,505 | 1,536 | +34 | +2.3% | 25,600 |
| 2006/01/26 | 1,505 | 1,522 | 1,502 | 1,502 | -3 | -0.2% | 15,000 |
| 2006/01/25 | 1,502 | 1,524 | 1,502 | 1,505 | -10 | -0.7% | 20,900 |
| 2006/01/24 | 1,491 | 1,519 | 1,491 | 1,515 | +24 | +1.6% | 13,800 |
| 2006/01/23 | 1,512 | 1,520 | 1,491 | 1,491 | -21 | -1.4% | 20,800 |
| 2006/01/20 | 1,560 | 1,567 | 1,510 | 1,512 | -28 | -1.8% | 24,000 |
| 2006/01/19 | 1,499 | 1,543 | 1,499 | 1,540 | +52 | +3.5% | 25,600 |
| 2006/01/18 | 1,545 | 1,560 | 1,390 | 1,488 | -57 | -3.7% | 41,300 |
| 2006/01/17 | 1,560 | 1,585 | 1,545 | 1,545 | -41 | -2.6% | 30,200 |
| 2006/01/16 | 1,627 | 1,627 | 1,580 | 1,586 | -42 | -2.6% | 24,200 |
| 2006/01/13 | 1,577 | 1,629 | 1,570 | 1,628 | -9 | -0.5% | 40,900 |
| 2006/01/12 | 1,583 | 1,639 | 1,583 | 1,637 | +69 | +4.4% | 70,000 |
| 2006/01/11 | 1,540 | 1,569 | 1,532 | 1,568 | +29 | +1.9% | 54,300 |
| 2006/01/10 | 1,550 | 1,560 | 1,530 | 1,539 | +27 | +1.8% | 40,700 |
| 2006/01/06 | 1,520 | 1,523 | 1,509 | 1,512 | -8 | -0.5% | 26,900 |
| 2006/01/05 | 1,528 | 1,528 | 1,518 | 1,520 | +1 | +0.1% | 22,900 |
| 2006/01/04 | 1,530 | 1,530 | 1,516 | 1,519 | +6 | +0.4% | 10,700 |
| 2005/12/30 | 1,519 | 1,524 | 1,513 | 1,513 | -11 | -0.7% | 22,200 |
| 2005/12/29 | 1,511 | 1,539 | 1,511 | 1,524 | -3 | -0.2% | 46,800 |
| 2005/12/28 | 1,515 | 1,529 | 1,513 | 1,527 | -2 | -0.1% | 14,900 |
| 2005/12/27 | 1,553 | 1,554 | 1,515 | 1,529 | -27 | -1.7% | 24,700 |
| 2005/12/26 | 1,555 | 1,565 | 1,553 | 1,556 | +1 | +0.1% | 35,700 |
| 2005/12/22 | 1,555 | 1,565 | 1,545 | 1,555 | ±0 | ±0% | 31,600 |
| 2005/12/21 | 1,558 | 1,563 | 1,538 | 1,555 | -3 | -0.2% | 53,400 |
| 2005/12/20 | 1,554 | 1,571 | 1,549 | 1,558 | +10 | +0.6% | 20,700 |
| 2005/12/19 | 1,543 | 1,558 | 1,538 | 1,548 | +10 | +0.7% | 33,400 |
| 2005/12/16 | 1,531 | 1,579 | 1,502 | 1,538 | +3 | +0.2% | 27,500 |
| 2005/12/15 | 1,562 | 1,562 | 1,532 | 1,535 | -30 | -1.9% | 21,500 |
| 2005/12/14 | 1,587 | 1,589 | 1,565 | 1,565 | -16 | -1% | 41,600 |
| 2005/12/13 | 1,581 | 1,588 | 1,575 | 1,581 | +6 | +0.4% | 28,700 |
| 2005/12/12 | 1,548 | 1,579 | 1,548 | 1,575 | +30 | +1.9% | 23,000 |
| 2005/12/09 | 1,520 | 1,570 | 1,512 | 1,545 | +9 | +0.6% | 64,200 |
| 2005/12/08 | 1,530 | 1,558 | 1,530 | 1,536 | -24 | -1.5% | 39,900 |
| 2005/12/07 | 1,566 | 1,574 | 1,530 | 1,560 | -15 | -1% | 87,800 |
| 2005/12/06 | 1,613 | 1,622 | 1,570 | 1,575 | -52 | -3.2% | 78,500 |
| 2005/12/05 | 1,665 | 1,674 | 1,615 | 1,627 | -49 | -2.9% | 73,400 |
| 2005/12/02 | 1,680 | 1,695 | 1,670 | 1,676 | +4 | +0.2% | 56,600 |
| 2005/12/01 | 1,655 | 1,684 | 1,655 | 1,672 | +17 | +1% | 64,200 |
4751～
4800
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
