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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,106 | 1,126 | 1,091 | 1,095 | -18 | -1.6% | 26,700 |
2023/10/03 | 1,145 | 1,145 | 1,111 | 1,113 | -34 | -3% | 23,600 |
2023/10/02 | 1,159 | 1,183 | 1,146 | 1,147 | -14 | -1.2% | 17,200 |
2023/09/29 | 1,164 | 1,178 | 1,155 | 1,161 | -4 | -0.3% | 13,600 |
2023/09/28 | 1,161 | 1,178 | 1,158 | 1,165 | -14 | -1.2% | 21,300 |
2023/09/27 | 1,160 | 1,183 | 1,144 | 1,179 | +3 | +0.3% | 26,500 |
2023/09/26 | 1,177 | 1,181 | 1,168 | 1,176 | -1 | -0.1% | 13,200 |
2023/09/25 | 1,178 | 1,179 | 1,165 | 1,177 | +9 | +0.8% | 15,000 |
2023/09/22 | 1,161 | 1,178 | 1,157 | 1,168 | -5 | -0.4% | 16,500 |
2023/09/21 | 1,177 | 1,193 | 1,173 | 1,173 | -10 | -0.8% | 15,100 |
2023/09/20 | 1,220 | 1,220 | 1,182 | 1,183 | -49 | -4% | 32,600 |
2023/09/19 | 1,229 | 1,233 | 1,215 | 1,232 | +3 | +0.2% | 19,600 |
2023/09/15 | 1,213 | 1,229 | 1,206 | 1,229 | +18 | +1.5% | 17,300 |
2023/09/14 | 1,201 | 1,217 | 1,201 | 1,211 | +6 | +0.5% | 14,300 |
2023/09/13 | 1,224 | 1,224 | 1,196 | 1,205 | -21 | -1.7% | 14,600 |
2023/09/12 | 1,206 | 1,226 | 1,202 | 1,226 | +31 | +2.6% | 13,200 |
2023/09/11 | 1,193 | 1,204 | 1,191 | 1,195 | +1 | +0.1% | 11,500 |
2023/09/08 | 1,194 | 1,210 | 1,194 | 1,194 | -22 | -1.8% | 24,300 |
2023/09/07 | 1,218 | 1,227 | 1,214 | 1,216 | -10 | -0.8% | 16,200 |
2023/09/06 | 1,228 | 1,228 | 1,211 | 1,226 | -4 | -0.3% | 16,300 |
2023/09/05 | 1,215 | 1,230 | 1,201 | 1,230 | +11 | +0.9% | 20,700 |
2023/09/04 | 1,200 | 1,222 | 1,186 | 1,219 | +17 | +1.4% | 25,000 |
2023/09/01 | 1,181 | 1,220 | 1,181 | 1,202 | +28 | +2.4% | 33,100 |
2023/08/31 | 1,174 | 1,183 | 1,129 | 1,174 | -9 | -0.8% | 34,900 |
2023/08/30 | 1,170 | 1,185 | 1,164 | 1,183 | +20 | +1.7% | 15,700 |
2023/08/29 | 1,146 | 1,163 | 1,135 | 1,163 | +20 | +1.7% | 25,200 |
2023/08/28 | 1,127 | 1,143 | 1,127 | 1,143 | +29 | +2.6% | 9,600 |
2023/08/25 | 1,114 | 1,117 | 1,103 | 1,114 | -6 | -0.5% | 21,000 |
2023/08/24 | 1,124 | 1,128 | 1,113 | 1,120 | -13 | -1.1% | 26,800 |
2023/08/23 | 1,132 | 1,134 | 1,115 | 1,133 | -1 | -0.1% | 23,500 |
2023/08/22 | 1,109 | 1,139 | 1,109 | 1,134 | +25 | +2.3% | 15,300 |
2023/08/21 | 1,117 | 1,128 | 1,102 | 1,109 | -8 | -0.7% | 20,200 |
2023/08/18 | 1,130 | 1,145 | 1,110 | 1,117 | -15 | -1.3% | 25,300 |
2023/08/17 | 1,145 | 1,145 | 1,108 | 1,132 | -14 | -1.2% | 38,000 |
2023/08/16 | 1,184 | 1,184 | 1,145 | 1,146 | -45 | -3.8% | 36,500 |
2023/08/15 | 1,200 | 1,213 | 1,146 | 1,191 | -13 | -1.1% | 62,700 |
2023/08/14 | 1,240 | 1,240 | 1,172 | 1,204 | +84 | +7.5% | 93,000 |
2023/08/10 | 1,102 | 1,124 | 1,096 | 1,120 | +19 | +1.7% | 30,200 |
2023/08/09 | 1,069 | 1,104 | 1,069 | 1,101 | +28 | +2.6% | 18,100 |
2023/08/08 | 1,078 | 1,078 | 1,069 | 1,073 | -3 | -0.3% | 9,900 |
2023/08/07 | 1,060 | 1,078 | 1,059 | 1,076 | +14 | +1.3% | 9,700 |
2023/08/04 | 1,051 | 1,067 | 1,050 | 1,062 | +7 | +0.7% | 9,400 |
2023/08/03 | 1,070 | 1,078 | 1,054 | 1,055 | -23 | -2.1% | 15,200 |
2023/08/02 | 1,080 | 1,085 | 1,073 | 1,078 | -4 | -0.4% | 10,100 |
2023/08/01 | 1,086 | 1,086 | 1,077 | 1,082 | -13 | -1.2% | 6,400 |
2023/07/31 | 1,091 | 1,104 | 1,085 | 1,095 | +16 | +1.5% | 15,900 |
2023/07/28 | 1,057 | 1,083 | 1,055 | 1,079 | +15 | +1.4% | 23,100 |
2023/07/27 | 1,063 | 1,069 | 1,060 | 1,064 | -3 | -0.3% | 9,200 |
2023/07/26 | 1,069 | 1,073 | 1,061 | 1,067 | -2 | -0.2% | 4,200 |
2023/07/25 | 1,065 | 1,071 | 1,060 | 1,069 | +4 | +0.4% | 13,100 |
151~
200
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