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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,231 | 1,237 | 1,219 | 1,232 | +1 | +0.1% | 14,700 |
| 2025/05/01 | 1,238 | 1,238 | 1,220 | 1,231 | -2 | -0.2% | 12,300 |
| 2025/04/30 | 1,241 | 1,241 | 1,221 | 1,233 | -9 | -0.7% | 9,400 |
| 2025/04/28 | 1,237 | 1,244 | 1,218 | 1,242 | +11 | +0.9% | 32,500 |
| 2025/04/25 | 1,236 | 1,238 | 1,228 | 1,231 | -5 | -0.4% | 8,400 |
| 2025/04/24 | 1,252 | 1,254 | 1,225 | 1,236 | -13 | -1% | 16,000 |
| 2025/04/23 | 1,248 | 1,254 | 1,238 | 1,249 | +11 | +0.9% | 22,600 |
| 2025/04/22 | 1,222 | 1,247 | 1,222 | 1,238 | +23 | +1.9% | 9,900 |
| 2025/04/21 | 1,228 | 1,229 | 1,215 | 1,215 | -13 | -1.1% | 15,500 |
| 2025/04/18 | 1,202 | 1,228 | 1,202 | 1,228 | +33 | +2.8% | 14,900 |
| 2025/04/17 | 1,185 | 1,198 | 1,181 | 1,195 | +10 | +0.8% | 11,800 |
| 2025/04/16 | 1,186 | 1,191 | 1,180 | 1,185 | -1 | -0.1% | 15,100 |
| 2025/04/15 | 1,199 | 1,200 | 1,184 | 1,186 | -6 | -0.5% | 11,500 |
| 2025/04/14 | 1,180 | 1,195 | 1,179 | 1,192 | +33 | +2.8% | 14,400 |
| 2025/04/11 | 1,158 | 1,180 | 1,139 | 1,159 | -24 | -2% | 23,600 |
| 2025/04/10 | 1,191 | 1,191 | 1,162 | 1,183 | +58 | +5.2% | 21,200 |
| 2025/04/09 | 1,128 | 1,138 | 1,106 | 1,125 | -27 | -2.3% | 36,600 |
| 2025/04/08 | 1,131 | 1,175 | 1,131 | 1,152 | +66 | +6.1% | 28,000 |
| 2025/04/07 | 1,074 | 1,110 | 1,065 | 1,086 | -56 | -4.9% | 57,400 |
| 2025/04/04 | 1,180 | 1,180 | 1,121 | 1,142 | -62 | -5.1% | 50,400 |
| 2025/04/03 | 1,212 | 1,214 | 1,196 | 1,204 | -21 | -1.7% | 46,000 |
| 2025/04/02 | 1,248 | 1,248 | 1,225 | 1,225 | -23 | -1.8% | 28,100 |
| 2025/04/01 | 1,255 | 1,258 | 1,244 | 1,248 | -2 | -0.2% | 21,700 |
| 2025/03/31 | 1,270 | 1,277 | 1,250 | 1,250 | -22 | -1.7% | 39,400 |
| 2025/03/28 | 1,290 | 1,292 | 1,272 | 1,272 | -47 | -3.6% | 131,100 |
| 2025/03/27 | 1,326 | 1,337 | 1,314 | 1,319 | -19 | -1.4% | 245,400 |
| 2025/03/26 | 1,340 | 1,343 | 1,331 | 1,338 | ±0 | ±0% | 55,200 |
| 2025/03/25 | 1,337 | 1,339 | 1,327 | 1,338 | +9 | +0.7% | 24,300 |
| 2025/03/24 | 1,343 | 1,344 | 1,329 | 1,329 | -9 | -0.7% | 54,000 |
| 2025/03/21 | 1,345 | 1,356 | 1,338 | 1,338 | -14 | -1% | 33,300 |
| 2025/03/19 | 1,344 | 1,357 | 1,344 | 1,352 | +8 | +0.6% | 13,000 |
| 2025/03/18 | 1,345 | 1,363 | 1,344 | 1,344 | ±0 | ±0% | 28,900 |
| 2025/03/17 | 1,338 | 1,349 | 1,335 | 1,344 | +20 | +1.5% | 96,700 |
| 2025/03/14 | 1,326 | 1,340 | 1,324 | 1,324 | -13 | -1% | 31,600 |
| 2025/03/13 | 1,334 | 1,344 | 1,330 | 1,337 | +12 | +0.9% | 20,800 |
| 2025/03/12 | 1,323 | 1,338 | 1,323 | 1,325 | +8 | +0.6% | 32,100 |
| 2025/03/11 | 1,325 | 1,329 | 1,316 | 1,317 | -23 | -1.7% | 40,800 |
| 2025/03/10 | 1,337 | 1,350 | 1,337 | 1,340 | +3 | +0.2% | 90,400 |
| 2025/03/07 | 1,351 | 1,351 | 1,330 | 1,337 | -20 | -1.5% | 68,100 |
| 2025/03/06 | 1,339 | 1,365 | 1,339 | 1,357 | +27 | +2% | 94,400 |
| 2025/03/05 | 1,313 | 1,334 | 1,313 | 1,330 | +19 | +1.4% | 56,500 |
| 2025/03/04 | 1,309 | 1,322 | 1,309 | 1,311 | +3 | +0.2% | 68,600 |
| 2025/03/03 | 1,303 | 1,318 | 1,298 | 1,308 | +21 | +1.6% | 79,600 |
| 2025/02/28 | 1,299 | 1,304 | 1,287 | 1,287 | -8 | -0.6% | 67,900 |
| 2025/02/27 | 1,280 | 1,300 | 1,277 | 1,295 | +23 | +1.8% | 88,600 |
| 2025/02/26 | 1,286 | 1,286 | 1,269 | 1,272 | -14 | -1.1% | 39,400 |
| 2025/02/25 | 1,281 | 1,290 | 1,276 | 1,286 | +1 | +0.1% | 38,500 |
| 2025/02/21 | 1,298 | 1,308 | 1,285 | 1,285 | -14 | -1.1% | 20,200 |
| 2025/02/20 | 1,306 | 1,310 | 1,299 | 1,299 | -11 | -0.8% | 16,000 |
| 2025/02/19 | 1,318 | 1,329 | 1,310 | 1,310 | -8 | -0.6% | 20,000 |
1～
50
件表示中 / 5926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 | 123,200円 | +6.9% | +10.4% | 4.38% | 11.51倍 | 0.83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 |
| 佐鳥電機 | 165,200円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| クリヤマＨＤ | 131,000円 | +15.5% | -8.6% | 4.27% | 7.15倍 | 0.57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 |
| 三共興 | 63,000円 | +3.4% | -19.5% | 4.29% | 11.47倍 | 0.52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 |
| たけびし | 178,000円 | +1.0% | +0.5% | 3.71% | 11.87倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
