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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,283 | 1,291 | 1,283 | 1,289 | +6 | +0.5% | 36,900 |
| 2025/08/15 | 1,288 | 1,288 | 1,269 | 1,283 | +4 | +0.3% | 33,700 |
| 2025/08/14 | 1,274 | 1,279 | 1,272 | 1,279 | +1 | +0.1% | 24,500 |
| 2025/08/13 | 1,285 | 1,285 | 1,271 | 1,278 | -1 | -0.1% | 44,100 |
| 2025/08/12 | 1,295 | 1,302 | 1,272 | 1,279 | -9 | -0.7% | 78,400 |
| 2025/08/08 | 1,284 | 1,288 | 1,279 | 1,288 | +6 | +0.5% | 23,200 |
| 2025/08/07 | 1,284 | 1,288 | 1,279 | 1,282 | -3 | -0.2% | 25,400 |
| 2025/08/06 | 1,269 | 1,285 | 1,269 | 1,285 | +15 | +1.2% | 30,900 |
| 2025/08/05 | 1,273 | 1,276 | 1,270 | 1,270 | -2 | -0.2% | 19,400 |
| 2025/08/04 | 1,261 | 1,273 | 1,261 | 1,272 | ±0 | ±0% | 29,100 |
| 2025/08/01 | 1,260 | 1,272 | 1,260 | 1,272 | +14 | +1.1% | 26,800 |
| 2025/07/31 | 1,254 | 1,258 | 1,246 | 1,258 | +5 | +0.4% | 26,300 |
| 2025/07/30 | 1,252 | 1,258 | 1,252 | 1,253 | ±0 | ±0% | 14,000 |
| 2025/07/29 | 1,249 | 1,255 | 1,245 | 1,253 | +2 | +0.2% | 10,700 |
| 2025/07/28 | 1,247 | 1,258 | 1,246 | 1,251 | +11 | +0.9% | 30,500 |
| 2025/07/25 | 1,243 | 1,248 | 1,233 | 1,240 | -2 | -0.2% | 36,600 |
| 2025/07/24 | 1,229 | 1,242 | 1,225 | 1,242 | +13 | +1.1% | 23,400 |
| 2025/07/23 | 1,228 | 1,237 | 1,223 | 1,229 | +4 | +0.3% | 46,700 |
| 2025/07/22 | 1,229 | 1,232 | 1,222 | 1,225 | -2 | -0.2% | 21,300 |
| 2025/07/18 | 1,236 | 1,238 | 1,227 | 1,227 | -9 | -0.7% | 35,400 |
| 2025/07/17 | 1,228 | 1,236 | 1,227 | 1,236 | +8 | +0.7% | 13,900 |
| 2025/07/16 | 1,239 | 1,240 | 1,228 | 1,228 | -11 | -0.9% | 35,200 |
| 2025/07/15 | 1,239 | 1,241 | 1,236 | 1,239 | +3 | +0.2% | 23,000 |
| 2025/07/14 | 1,235 | 1,242 | 1,235 | 1,236 | +3 | +0.2% | 19,900 |
| 2025/07/11 | 1,230 | 1,243 | 1,230 | 1,233 | +4 | +0.3% | 22,100 |
| 2025/07/10 | 1,230 | 1,235 | 1,224 | 1,229 | +7 | +0.6% | 46,000 |
| 2025/07/09 | 1,205 | 1,229 | 1,205 | 1,222 | +19 | +1.6% | 71,500 |
| 2025/07/08 | 1,197 | 1,203 | 1,197 | 1,203 | +6 | +0.5% | 30,600 |
| 2025/07/07 | 1,200 | 1,203 | 1,197 | 1,197 | ±0 | ±0% | 14,700 |
| 2025/07/04 | 1,199 | 1,204 | 1,195 | 1,197 | -2 | -0.2% | 20,900 |
| 2025/07/03 | 1,195 | 1,201 | 1,191 | 1,199 | +2 | +0.2% | 19,700 |
| 2025/07/02 | 1,187 | 1,201 | 1,184 | 1,197 | +10 | +0.8% | 46,100 |
| 2025/07/01 | 1,198 | 1,198 | 1,187 | 1,187 | -9 | -0.8% | 30,700 |
| 2025/06/30 | 1,208 | 1,208 | 1,196 | 1,196 | -12 | -1% | 28,100 |
| 2025/06/27 | 1,199 | 1,208 | 1,197 | 1,208 | +12 | +1% | 32,600 |
| 2025/06/26 | 1,198 | 1,199 | 1,193 | 1,196 | ±0 | ±0% | 25,100 |
| 2025/06/25 | 1,199 | 1,201 | 1,187 | 1,196 | -5 | -0.4% | 36,300 |
| 2025/06/24 | 1,207 | 1,209 | 1,196 | 1,201 | +4 | +0.3% | 67,300 |
| 2025/06/23 | 1,198 | 1,203 | 1,195 | 1,197 | +5 | +0.4% | 33,300 |
| 2025/06/20 | 1,210 | 1,215 | 1,192 | 1,192 | -15 | -1.2% | 75,700 |
| 2025/06/19 | 1,223 | 1,223 | 1,205 | 1,207 | -16 | -1.3% | 28,900 |
| 2025/06/18 | 1,214 | 1,223 | 1,213 | 1,223 | +9 | +0.7% | 31,600 |
| 2025/06/17 | 1,208 | 1,216 | 1,208 | 1,214 | +9 | +0.7% | 25,500 |
| 2025/06/16 | 1,198 | 1,208 | 1,197 | 1,205 | +9 | +0.8% | 27,700 |
| 2025/06/13 | 1,215 | 1,215 | 1,195 | 1,196 | -19 | -1.6% | 109,300 |
| 2025/06/12 | 1,223 | 1,223 | 1,214 | 1,215 | -8 | -0.7% | 35,100 |
| 2025/06/11 | 1,219 | 1,224 | 1,215 | 1,223 | +7 | +0.6% | 38,800 |
| 2025/06/10 | 1,211 | 1,217 | 1,210 | 1,216 | +5 | +0.4% | 37,100 |
| 2025/06/09 | 1,202 | 1,211 | 1,200 | 1,211 | +9 | +0.7% | 36,400 |
| 2025/06/06 | 1,205 | 1,209 | 1,198 | 1,202 | -5 | -0.4% | 27,300 |
1～
50
件表示中 / 5998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 | 128,900円 | +4.7% | +15.0% | 4.19% | 12.06倍 | 0.86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 |
| 明和産 | 77,800円 | +2.1% | -11.5% | 4.88% | 10.42倍 | 0.81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 |
| オーハシテクニカ | 233,800円 | -1.3% | +1.6% | 3.17% | 14.73倍 | 0.76倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ヨンキュウ | 243,900円 | +0.3% | +23.5% | 0.82% | 7.03倍 | 0.77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 |
| 三共興 | 63,600円 | +1.8% | +9.9% | 4.25% | 11.59倍 | 0.48倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム
