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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,260 | 1,294 | 1,260 | 1,294 | +38 | +3% | 29,100 |
| 2024/05/17 | 1,252 | 1,259 | 1,237 | 1,256 | ±0 | ±0% | 17,400 |
| 2024/05/16 | 1,269 | 1,269 | 1,242 | 1,256 | -6 | -0.5% | 15,200 |
| 2024/05/15 | 1,290 | 1,290 | 1,258 | 1,262 | -28 | -2.2% | 18,600 |
| 2024/05/14 | 1,287 | 1,290 | 1,257 | 1,290 | +60 | +4.9% | 48,400 |
| 2024/05/13 | 1,239 | 1,248 | 1,230 | 1,230 | -7 | -0.6% | 19,700 |
| 2024/05/10 | 1,253 | 1,259 | 1,237 | 1,237 | -12 | -1% | 7,800 |
| 2024/05/09 | 1,235 | 1,252 | 1,235 | 1,249 | +14 | +1.1% | 8,600 |
| 2024/05/08 | 1,251 | 1,253 | 1,235 | 1,235 | -19 | -1.5% | 10,500 |
| 2024/05/07 | 1,257 | 1,260 | 1,253 | 1,254 | -2 | -0.2% | 10,900 |
| 2024/05/02 | 1,255 | 1,265 | 1,250 | 1,256 | ±0 | ±0% | 7,600 |
| 2024/05/01 | 1,264 | 1,264 | 1,255 | 1,256 | -12 | -0.9% | 4,800 |
| 2024/04/30 | 1,268 | 1,268 | 1,255 | 1,268 | +22 | +1.8% | 12,200 |
| 2024/04/26 | 1,226 | 1,246 | 1,218 | 1,246 | +20 | +1.6% | 16,400 |
| 2024/04/25 | 1,246 | 1,246 | 1,226 | 1,226 | -27 | -2.2% | 15,900 |
| 2024/04/24 | 1,255 | 1,260 | 1,242 | 1,253 | ±0 | ±0% | 25,000 |
| 2024/04/23 | 1,248 | 1,259 | 1,244 | 1,253 | +7 | +0.6% | 10,500 |
| 2024/04/22 | 1,245 | 1,252 | 1,241 | 1,246 | +19 | +1.5% | 9,600 |
| 2024/04/19 | 1,266 | 1,266 | 1,221 | 1,227 | -41 | -3.2% | 24,600 |
| 2024/04/18 | 1,260 | 1,273 | 1,256 | 1,268 | +8 | +0.6% | 21,000 |
| 2024/04/17 | 1,295 | 1,295 | 1,260 | 1,260 | -33 | -2.6% | 17,100 |
| 2024/04/16 | 1,329 | 1,329 | 1,292 | 1,293 | -43 | -3.2% | 36,700 |
| 2024/04/15 | 1,331 | 1,343 | 1,325 | 1,336 | +5 | +0.4% | 16,700 |
| 2024/04/12 | 1,342 | 1,342 | 1,330 | 1,331 | -1 | -0.1% | 19,600 |
| 2024/04/11 | 1,335 | 1,344 | 1,324 | 1,332 | -8 | -0.6% | 13,200 |
| 2024/04/10 | 1,328 | 1,340 | 1,328 | 1,340 | +12 | +0.9% | 8,400 |
| 2024/04/09 | 1,312 | 1,332 | 1,312 | 1,328 | +16 | +1.2% | 13,200 |
| 2024/04/08 | 1,317 | 1,320 | 1,307 | 1,312 | -2 | -0.2% | 15,600 |
| 2024/04/05 | 1,305 | 1,322 | 1,304 | 1,314 | -8 | -0.6% | 17,700 |
| 2024/04/04 | 1,350 | 1,350 | 1,318 | 1,322 | -30 | -2.2% | 31,700 |
| 2024/04/03 | 1,335 | 1,358 | 1,331 | 1,352 | +13 | +1% | 20,800 |
| 2024/04/02 | 1,359 | 1,362 | 1,332 | 1,339 | -20 | -1.5% | 21,900 |
| 2024/04/01 | 1,378 | 1,380 | 1,352 | 1,359 | -15 | -1.1% | 18,600 |
| 2024/03/29 | 1,385 | 1,402 | 1,369 | 1,374 | -11 | -0.8% | 25,300 |
| 2024/03/28 | 1,435 | 1,450 | 1,383 | 1,385 | -86 | -5.8% | 150,800 |
| 2024/03/27 | 1,466 | 1,484 | 1,447 | 1,471 | +5 | +0.3% | 242,100 |
| 2024/03/26 | 1,441 | 1,477 | 1,435 | 1,466 | +38 | +2.7% | 83,600 |
| 2024/03/25 | 1,417 | 1,439 | 1,407 | 1,428 | +5 | +0.4% | 64,400 |
| 2024/03/22 | 1,394 | 1,425 | 1,392 | 1,423 | +30 | +2.2% | 39,000 |
| 2024/03/21 | 1,390 | 1,411 | 1,383 | 1,393 | +17 | +1.2% | 88,000 |
| 2024/03/19 | 1,370 | 1,376 | 1,352 | 1,376 | +6 | +0.4% | 20,900 |
| 2024/03/18 | 1,373 | 1,386 | 1,370 | 1,370 | -3 | -0.2% | 33,900 |
| 2024/03/15 | 1,387 | 1,388 | 1,368 | 1,373 | -5 | -0.4% | 34,900 |
| 2024/03/14 | 1,365 | 1,388 | 1,365 | 1,378 | +20 | +1.5% | 28,900 |
| 2024/03/13 | 1,380 | 1,380 | 1,353 | 1,358 | -22 | -1.6% | 24,200 |
| 2024/03/12 | 1,328 | 1,380 | 1,315 | 1,380 | +44 | +3.3% | 46,000 |
| 2024/03/11 | 1,351 | 1,351 | 1,325 | 1,336 | -21 | -1.5% | 53,800 |
| 2024/03/08 | 1,320 | 1,364 | 1,320 | 1,357 | +31 | +2.3% | 129,600 |
| 2024/03/07 | 1,331 | 1,342 | 1,320 | 1,326 | -7 | -0.5% | 109,900 |
| 2024/03/06 | 1,299 | 1,335 | 1,298 | 1,333 | +33 | +2.5% | 123,700 |
1～
50
件表示中 / 5692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 | 129,400円 | +6.9% | +10.4% | 4.17% | 12.08倍 | 0.87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 |
| 白 銅 | 288,400円 | +12.0% | +12.4% | 2.95% | 15.29倍 | 1.45倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４０％メド |
| ヤマタネ | 275,000円 | +18.6% | +4.0% | 3.27% | 10.65倍 | 0.54倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 明和産 | 71,400円 | +4.9% | -5.8% | 4.48% | 11.34倍 | 0.77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 |
| クリヤマＨＤ | 131,300円 | +1.9% | +8.4% | 3.43% | 7.80倍 | 0.65倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
