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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,247 | 1,254 | 1,245 | 1,246 | -1 | -0.1% | 18,300 |
| 2005/09/12 | 1,252 | 1,255 | 1,244 | 1,247 | +2 | +0.2% | 9,100 |
| 2005/09/09 | 1,245 | 1,246 | 1,237 | 1,245 | +4 | +0.3% | 52,700 |
| 2005/09/08 | 1,247 | 1,247 | 1,237 | 1,241 | -1 | -0.1% | 24,600 |
| 2005/09/07 | 1,252 | 1,252 | 1,241 | 1,242 | +1 | +0.1% | 11,800 |
| 2005/09/06 | 1,257 | 1,263 | 1,241 | 1,241 | -11 | -0.9% | 65,700 |
| 2005/09/05 | 1,258 | 1,258 | 1,252 | 1,252 | -5 | -0.4% | 9,800 |
| 2005/09/02 | 1,247 | 1,260 | 1,247 | 1,257 | +5 | +0.4% | 7,200 |
| 2005/09/01 | 1,260 | 1,265 | 1,250 | 1,252 | +2 | +0.2% | 19,700 |
| 2005/08/31 | 1,256 | 1,256 | 1,250 | 1,250 | -2 | -0.2% | 7,800 |
| 2005/08/30 | 1,255 | 1,258 | 1,250 | 1,252 | -2 | -0.2% | 12,300 |
| 2005/08/29 | 1,261 | 1,261 | 1,251 | 1,254 | -2 | -0.2% | 8,900 |
| 2005/08/26 | 1,269 | 1,269 | 1,256 | 1,256 | -6 | -0.5% | 9,100 |
| 2005/08/25 | 1,273 | 1,273 | 1,245 | 1,262 | -7 | -0.6% | 19,300 |
| 2005/08/24 | 1,262 | 1,272 | 1,262 | 1,269 | +7 | +0.6% | 19,400 |
| 2005/08/23 | 1,271 | 1,272 | 1,262 | 1,262 | -5 | -0.4% | 25,300 |
| 2005/08/22 | 1,273 | 1,273 | 1,253 | 1,267 | +20 | +1.6% | 14,400 |
| 2005/08/19 | 1,238 | 1,252 | 1,237 | 1,247 | +10 | +0.8% | 26,400 |
| 2005/08/18 | 1,238 | 1,238 | 1,229 | 1,237 | +9 | +0.7% | 29,000 |
| 2005/08/17 | 1,233 | 1,240 | 1,228 | 1,228 | -1 | -0.1% | 9,000 |
| 2005/08/16 | 1,231 | 1,232 | 1,226 | 1,229 | +4 | +0.3% | 8,000 |
| 2005/08/15 | 1,226 | 1,233 | 1,224 | 1,225 | -1 | -0.1% | 13,100 |
| 2005/08/12 | 1,230 | 1,238 | 1,224 | 1,226 | +2 | +0.2% | 40,000 |
| 2005/08/11 | 1,237 | 1,241 | 1,222 | 1,224 | -13 | -1.1% | 20,100 |
| 2005/08/10 | 1,235 | 1,239 | 1,225 | 1,237 | +8 | +0.7% | 14,400 |
| 2005/08/09 | 1,211 | 1,242 | 1,211 | 1,229 | +19 | +1.6% | 57,600 |
| 2005/08/08 | 1,211 | 1,217 | 1,200 | 1,210 | -11 | -0.9% | 18,100 |
| 2005/08/05 | 1,221 | 1,235 | 1,221 | 1,221 | -6 | -0.5% | 13,700 |
| 2005/08/04 | 1,232 | 1,238 | 1,226 | 1,227 | -4 | -0.3% | 14,700 |
| 2005/08/03 | 1,234 | 1,239 | 1,231 | 1,231 | -2 | -0.2% | 13,700 |
| 2005/08/02 | 1,240 | 1,240 | 1,233 | 1,233 | ±0 | ±0% | 5,800 |
| 2005/08/01 | 1,235 | 1,240 | 1,233 | 1,233 | +1 | +0.1% | 14,000 |
| 2005/07/29 | 1,232 | 1,239 | 1,232 | 1,232 | ±0 | ±0% | 10,100 |
| 2005/07/28 | 1,232 | 1,238 | 1,232 | 1,232 | -6 | -0.5% | 12,700 |
| 2005/07/27 | 1,231 | 1,243 | 1,231 | 1,238 | -9 | -0.7% | 20,000 |
| 2005/07/26 | 1,242 | 1,247 | 1,235 | 1,247 | +5 | +0.4% | 18,100 |
| 2005/07/25 | 1,247 | 1,247 | 1,236 | 1,242 | +1 | +0.1% | 14,600 |
| 2005/07/22 | 1,244 | 1,251 | 1,235 | 1,241 | -8 | -0.6% | 30,400 |
| 2005/07/21 | 1,259 | 1,259 | 1,249 | 1,249 | +1 | +0.1% | 8,800 |
| 2005/07/20 | 1,250 | 1,254 | 1,248 | 1,248 | -21 | -1.7% | 15,600 |
| 2005/07/19 | 1,248 | 1,269 | 1,246 | 1,269 | +23 | +1.8% | 17,000 |
| 2005/07/15 | 1,255 | 1,260 | 1,246 | 1,246 | +1 | +0.1% | 11,200 |
| 2005/07/14 | 1,268 | 1,268 | 1,240 | 1,245 | -30 | -2.4% | 25,700 |
| 2005/07/13 | 1,264 | 1,275 | 1,257 | 1,275 | +18 | +1.4% | 15,800 |
| 2005/07/12 | 1,266 | 1,266 | 1,255 | 1,257 | +2 | +0.2% | 20,000 |
| 2005/07/11 | 1,267 | 1,278 | 1,255 | 1,255 | -12 | -0.9% | 27,800 |
| 2005/07/08 | 1,245 | 1,269 | 1,245 | 1,267 | +24 | +1.9% | 59,300 |
| 2005/07/07 | 1,241 | 1,243 | 1,236 | 1,243 | +11 | +0.9% | 21,700 |
| 2005/07/06 | 1,232 | 1,242 | 1,232 | 1,232 | ±0 | ±0% | 27,300 |
| 2005/07/05 | 1,232 | 1,237 | 1,229 | 1,232 | ±0 | ±0% | 15,200 |
4851～
4900
件表示中 / 5971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 | 122,800円 | +4.7% | +15.0% | 4.40% | 11.47倍 | 0.82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 | 104,100円 | -2.3% | -32.2% | 4.80% | 10.90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 | 183,400円 | +1.0% | +0.5% | 3.60% | 12.23倍 | 0.72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 |
| ヨンキュウ | 229,800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 |
| 明和産 | 70,400円 | +2.1% | -11.5% | 5.40% | 9.43倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
