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 |
|---|---|---|---|---|---|---|---|
| 2005/11/30 | 1,619 | 1,679 | 1,619 | 1,655 | +44 | +2.7% | 75,400 |
| 2005/11/29 | 1,580 | 1,618 | 1,580 | 1,611 | +43 | +2.7% | 87,100 |
| 2005/11/28 | 1,531 | 1,568 | 1,531 | 1,568 | +30 | +2% | 47,500 |
| 2005/11/25 | 1,518 | 1,545 | 1,512 | 1,538 | +20 | +1.3% | 41,800 |
| 2005/11/24 | 1,508 | 1,539 | 1,508 | 1,518 | +10 | +0.7% | 42,500 |
| 2005/11/22 | 1,502 | 1,520 | 1,502 | 1,508 | +5 | +0.3% | 45,600 |
| 2005/11/21 | 1,520 | 1,545 | 1,500 | 1,503 | -48 | -3.1% | 130,700 |
| 2005/11/18 | 1,541 | 1,606 | 1,520 | 1,551 | +120 | +8.4% | 345,400 |
| 2005/11/17 | 1,399 | 1,450 | 1,396 | 1,431 | +24 | +1.7% | 98,900 |
| 2005/11/16 | 1,368 | 1,414 | 1,361 | 1,407 | +37 | +2.7% | 142,800 |
| 2005/11/15 | 1,370 | 1,384 | 1,360 | 1,370 | +100 | +7.9% | 217,500 |
| 2005/11/14 | 1,285 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 19,300 |
| 2005/11/11 | 1,280 | 1,283 | 1,271 | 1,280 | +3 | +0.2% | 14,900 |
| 2005/11/10 | 1,271 | 1,280 | 1,261 | 1,277 | +7 | +0.6% | 31,500 |
| 2005/11/09 | 1,265 | 1,274 | 1,262 | 1,270 | +3 | +0.2% | 25,400 |
| 2005/11/08 | 1,273 | 1,275 | 1,267 | 1,267 | -5 | -0.4% | 19,300 |
| 2005/11/07 | 1,265 | 1,274 | 1,265 | 1,272 | +5 | +0.4% | 27,600 |
| 2005/11/04 | 1,269 | 1,274 | 1,267 | 1,267 | +6 | +0.5% | 28,100 |
| 2005/11/02 | 1,268 | 1,270 | 1,261 | 1,261 | -6 | -0.5% | 18,000 |
| 2005/11/01 | 1,270 | 1,270 | 1,264 | 1,267 | +10 | +0.8% | 10,000 |
| 2005/10/31 | 1,255 | 1,272 | 1,251 | 1,257 | -3 | -0.2% | 38,700 |
| 2005/10/28 | 1,239 | 1,260 | 1,238 | 1,260 | +22 | +1.8% | 84,200 |
| 2005/10/27 | 1,230 | 1,239 | 1,228 | 1,238 | +16 | +1.3% | 26,100 |
| 2005/10/26 | 1,224 | 1,234 | 1,220 | 1,222 | +6 | +0.5% | 28,400 |
| 2005/10/25 | 1,217 | 1,223 | 1,216 | 1,216 | +5 | +0.4% | 21,700 |
| 2005/10/24 | 1,218 | 1,224 | 1,211 | 1,211 | -7 | -0.6% | 21,500 |
| 2005/10/21 | 1,211 | 1,218 | 1,211 | 1,218 | +2 | +0.2% | 23,700 |
| 2005/10/20 | 1,220 | 1,222 | 1,211 | 1,216 | +5 | +0.4% | 17,000 |
| 2005/10/19 | 1,221 | 1,221 | 1,211 | 1,211 | -6 | -0.5% | 29,300 |
| 2005/10/18 | 1,224 | 1,224 | 1,217 | 1,217 | +2 | +0.2% | 15,900 |
| 2005/10/17 | 1,228 | 1,228 | 1,215 | 1,215 | -4 | -0.3% | 21,800 |
| 2005/10/14 | 1,230 | 1,231 | 1,215 | 1,219 | -13 | -1.1% | 24,800 |
| 2005/10/13 | 1,233 | 1,239 | 1,222 | 1,232 | ±0 | ±0% | 19,300 |
| 2005/10/12 | 1,229 | 1,237 | 1,226 | 1,232 | +4 | +0.3% | 26,500 |
| 2005/10/11 | 1,220 | 1,228 | 1,218 | 1,228 | +13 | +1.1% | 25,000 |
| 2005/10/07 | 1,217 | 1,222 | 1,202 | 1,215 | -2 | -0.2% | 41,000 |
| 2005/10/06 | 1,233 | 1,234 | 1,216 | 1,217 | -20 | -1.6% | 29,500 |
| 2005/10/05 | 1,239 | 1,239 | 1,232 | 1,237 | -1 | -0.1% | 26,900 |
| 2005/10/04 | 1,244 | 1,244 | 1,232 | 1,238 | -5 | -0.4% | 46,800 |
| 2005/10/03 | 1,241 | 1,243 | 1,232 | 1,243 | +5 | +0.4% | 24,800 |
| 2005/09/30 | 1,251 | 1,251 | 1,238 | 1,238 | -13 | -1% | 21,500 |
| 2005/09/29 | 1,250 | 1,260 | 1,242 | 1,251 | +1 | +0.1% | 23,200 |
| 2005/09/28 | 1,255 | 1,264 | 1,240 | 1,250 | -1 | -0.1% | 18,400 |
| 2005/09/27 | 1,260 | 1,265 | 1,250 | 1,251 | -15 | -1.2% | 16,300 |
| 2005/09/26 | 1,259 | 1,267 | 1,258 | 1,266 | +20 | +1.6% | 28,000 |
| 2005/09/22 | 1,247 | 1,249 | 1,239 | 1,246 | +2 | +0.2% | 15,100 |
| 2005/09/21 | 1,244 | 1,247 | 1,242 | 1,244 | +1 | +0.1% | 18,200 |
| 2005/09/20 | 1,244 | 1,249 | 1,240 | 1,243 | +8 | +0.6% | 24,500 |
| 2005/09/16 | 1,235 | 1,249 | 1,233 | 1,235 | +5 | +0.4% | 61,300 |
| 2005/09/15 | 1,241 | 1,244 | 1,230 | 1,230 | -10 | -0.8% | 27,400 |
4801～
4850
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
