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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,265 | 1,304 | 1,265 | 1,300 | +26 | +2% | 72,000 |
| 2024/03/04 | 1,293 | 1,293 | 1,269 | 1,274 | -17 | -1.3% | 98,900 |
| 2024/03/01 | 1,307 | 1,313 | 1,284 | 1,291 | -19 | -1.5% | 61,200 |
| 2024/02/29 | 1,325 | 1,327 | 1,296 | 1,310 | -5 | -0.4% | 88,000 |
| 2024/02/28 | 1,300 | 1,317 | 1,300 | 1,315 | +8 | +0.6% | 87,900 |
| 2024/02/27 | 1,293 | 1,322 | 1,287 | 1,307 | +14 | +1.1% | 46,100 |
| 2024/02/26 | 1,321 | 1,321 | 1,292 | 1,293 | -17 | -1.3% | 44,800 |
| 2024/02/22 | 1,294 | 1,312 | 1,286 | 1,310 | +25 | +1.9% | 31,100 |
| 2024/02/21 | 1,275 | 1,294 | 1,275 | 1,285 | +7 | +0.5% | 25,700 |
| 2024/02/20 | 1,284 | 1,284 | 1,276 | 1,278 | +3 | +0.2% | 23,300 |
| 2024/02/19 | 1,268 | 1,280 | 1,261 | 1,275 | +3 | +0.2% | 23,300 |
| 2024/02/16 | 1,253 | 1,273 | 1,241 | 1,272 | +32 | +2.6% | 28,200 |
| 2024/02/15 | 1,260 | 1,260 | 1,236 | 1,240 | -20 | -1.6% | 36,500 |
| 2024/02/14 | 1,289 | 1,289 | 1,250 | 1,260 | -25 | -1.9% | 39,000 |
| 2024/02/13 | 1,249 | 1,296 | 1,242 | 1,285 | -28 | -2.1% | 82,400 |
| 2024/02/09 | 1,321 | 1,342 | 1,310 | 1,313 | -14 | -1.1% | 56,300 |
| 2024/02/08 | 1,302 | 1,330 | 1,283 | 1,327 | +31 | +2.4% | 42,300 |
| 2024/02/07 | 1,289 | 1,300 | 1,281 | 1,296 | +5 | +0.4% | 24,700 |
| 2024/02/06 | 1,290 | 1,306 | 1,284 | 1,291 | ±0 | ±0% | 21,100 |
| 2024/02/05 | 1,328 | 1,328 | 1,271 | 1,291 | -23 | -1.8% | 135,900 |
| 2024/02/02 | 1,332 | 1,332 | 1,303 | 1,314 | -11 | -0.8% | 22,900 |
| 2024/02/01 | 1,320 | 1,332 | 1,320 | 1,325 | -1 | -0.1% | 14,900 |
| 2024/01/31 | 1,321 | 1,328 | 1,314 | 1,326 | +3 | +0.2% | 12,700 |
| 2024/01/30 | 1,345 | 1,345 | 1,323 | 1,323 | -15 | -1.1% | 15,700 |
| 2024/01/29 | 1,318 | 1,341 | 1,318 | 1,338 | +24 | +1.8% | 15,200 |
| 2024/01/26 | 1,309 | 1,322 | 1,308 | 1,314 | +2 | +0.2% | 20,200 |
| 2024/01/25 | 1,310 | 1,318 | 1,310 | 1,312 | ±0 | ±0% | 15,100 |
| 2024/01/24 | 1,321 | 1,327 | 1,312 | 1,312 | -9 | -0.7% | 15,800 |
| 2024/01/23 | 1,330 | 1,338 | 1,312 | 1,321 | -6 | -0.5% | 20,900 |
| 2024/01/22 | 1,315 | 1,328 | 1,314 | 1,327 | +19 | +1.5% | 18,700 |
| 2024/01/19 | 1,314 | 1,317 | 1,296 | 1,308 | -5 | -0.4% | 17,600 |
| 2024/01/18 | 1,298 | 1,317 | 1,298 | 1,313 | +15 | +1.2% | 22,800 |
| 2024/01/17 | 1,299 | 1,324 | 1,297 | 1,298 | -1 | -0.1% | 26,500 |
| 2024/01/16 | 1,326 | 1,326 | 1,295 | 1,299 | -24 | -1.8% | 22,500 |
| 2024/01/15 | 1,319 | 1,335 | 1,315 | 1,323 | +1 | +0.1% | 20,700 |
| 2024/01/12 | 1,340 | 1,344 | 1,307 | 1,322 | -14 | -1% | 25,600 |
| 2024/01/11 | 1,330 | 1,339 | 1,314 | 1,336 | +11 | +0.8% | 34,300 |
| 2024/01/10 | 1,320 | 1,332 | 1,315 | 1,325 | +11 | +0.8% | 26,300 |
| 2024/01/09 | 1,308 | 1,331 | 1,308 | 1,314 | +12 | +0.9% | 31,500 |
| 2024/01/05 | 1,300 | 1,315 | 1,296 | 1,302 | +4 | +0.3% | 15,800 |
| 2024/01/04 | 1,277 | 1,299 | 1,265 | 1,298 | +10 | +0.8% | 18,100 |
| 2023/12/29 | 1,288 | 1,296 | 1,277 | 1,288 | -1 | -0.1% | 13,900 |
| 2023/12/28 | 1,285 | 1,296 | 1,280 | 1,289 | +3 | +0.2% | 40,000 |
| 2023/12/27 | 1,285 | 1,286 | 1,277 | 1,286 | +10 | +0.8% | 15,800 |
| 2023/12/26 | 1,264 | 1,283 | 1,264 | 1,276 | +18 | +1.4% | 15,800 |
| 2023/12/25 | 1,274 | 1,279 | 1,245 | 1,258 | -5 | -0.4% | 14,000 |
| 2023/12/22 | 1,260 | 1,266 | 1,256 | 1,263 | +3 | +0.2% | 9,800 |
| 2023/12/21 | 1,261 | 1,271 | 1,247 | 1,260 | -1 | -0.1% | 21,300 |
| 2023/12/20 | 1,254 | 1,268 | 1,233 | 1,261 | +18 | +1.4% | 27,700 |
| 2023/12/19 | 1,221 | 1,248 | 1,221 | 1,243 | +22 | +1.8% | 23,900 |
51～
100
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
