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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 959 | 959 | 940 | 944 | -12 | -1.3% | 18,100 |
| 2023/02/01 | 954 | 961 | 949 | 956 | +2 | +0.2% | 13,500 |
| 2023/01/31 | 949 | 958 | 949 | 954 | +5 | +0.5% | 21,200 |
| 2023/01/30 | 943 | 952 | 943 | 949 | +6 | +0.6% | 18,600 |
| 2023/01/27 | 937 | 944 | 937 | 943 | +9 | +1% | 22,300 |
| 2023/01/26 | 940 | 944 | 932 | 934 | -8 | -0.8% | 19,800 |
| 2023/01/25 | 947 | 947 | 935 | 942 | -5 | -0.5% | 20,000 |
| 2023/01/24 | 937 | 951 | 933 | 947 | +15 | +1.6% | 43,700 |
| 2023/01/23 | 933 | 938 | 931 | 932 | +2 | +0.2% | 17,700 |
| 2023/01/20 | 917 | 933 | 916 | 930 | +13 | +1.4% | 31,300 |
| 2023/01/19 | 918 | 926 | 914 | 917 | -2 | -0.2% | 19,000 |
| 2023/01/18 | 915 | 924 | 911 | 919 | +4 | +0.4% | 19,000 |
| 2023/01/17 | 912 | 918 | 912 | 915 | +3 | +0.3% | 13,600 |
| 2023/01/16 | 918 | 919 | 905 | 912 | -14 | -1.5% | 23,500 |
| 2023/01/13 | 930 | 938 | 921 | 926 | -12 | -1.3% | 23,900 |
| 2023/01/12 | 937 | 939 | 930 | 938 | -4 | -0.4% | 13,300 |
| 2023/01/11 | 942 | 944 | 937 | 942 | +3 | +0.3% | 15,100 |
| 2023/01/10 | 934 | 939 | 934 | 939 | +13 | +1.4% | 20,900 |
| 2023/01/06 | 914 | 927 | 914 | 926 | +12 | +1.3% | 32,800 |
| 2023/01/05 | 916 | 916 | 907 | 914 | -3 | -0.3% | 26,400 |
| 2023/01/04 | 930 | 931 | 913 | 917 | -16 | -1.7% | 31,700 |
| 2022/12/30 | 928 | 941 | 928 | 933 | +5 | +0.5% | 16,300 |
| 2022/12/29 | 918 | 930 | 910 | 928 | +1 | +0.1% | 27,600 |
| 2022/12/28 | 915 | 927 | 911 | 927 | +8 | +0.9% | 18,300 |
| 2022/12/27 | 909 | 920 | 909 | 919 | +14 | +1.5% | 17,900 |
| 2022/12/26 | 906 | 906 | 899 | 905 | +1 | +0.1% | 26,000 |
| 2022/12/23 | 906 | 909 | 901 | 904 | -6 | -0.7% | 29,900 |
| 2022/12/22 | 909 | 910 | 901 | 910 | +7 | +0.8% | 33,800 |
| 2022/12/21 | 913 | 913 | 900 | 903 | -12 | -1.3% | 51,100 |
| 2022/12/20 | 937 | 939 | 906 | 915 | -30 | -3.2% | 51,400 |
| 2022/12/19 | 920 | 945 | 920 | 945 | +10 | +1.1% | 55,700 |
| 2022/12/16 | 923 | 935 | 918 | 935 | +2 | +0.2% | 62,100 |
| 2022/12/15 | 942 | 945 | 933 | 933 | -14 | -1.5% | 22,800 |
| 2022/12/14 | 945 | 947 | 933 | 947 | -2 | -0.2% | 28,700 |
| 2022/12/13 | 935 | 955 | 932 | 949 | +16 | +1.7% | 39,000 |
| 2022/12/12 | 939 | 939 | 931 | 933 | -21 | -2.2% | 49,300 |
| 2022/12/09 | 948 | 957 | 942 | 954 | +15 | +1.6% | 35,600 |
| 2022/12/08 | 931 | 939 | 921 | 939 | +4 | +0.4% | 46,900 |
| 2022/12/07 | 925 | 945 | 925 | 935 | +5 | +0.5% | 27,400 |
| 2022/12/06 | 939 | 940 | 927 | 930 | -18 | -1.9% | 41,500 |
| 2022/12/05 | 944 | 948 | 936 | 948 | -5 | -0.5% | 39,600 |
| 2022/12/02 | 958 | 958 | 937 | 953 | -12 | -1.2% | 51,500 |
| 2022/12/01 | 960 | 966 | 953 | 965 | +4 | +0.4% | 32,400 |
| 2022/11/30 | 974 | 976 | 960 | 961 | -21 | -2.1% | 38,700 |
| 2022/11/29 | 980 | 982 | 973 | 982 | -7 | -0.7% | 23,400 |
| 2022/11/28 | 992 | 992 | 976 | 989 | -5 | -0.5% | 26,400 |
| 2022/11/25 | 986 | 997 | 980 | 994 | +5 | +0.5% | 26,300 |
| 2022/11/24 | 992 | 995 | 973 | 989 | -1 | -0.1% | 47,600 |
| 2022/11/22 | 980 | 997 | 972 | 990 | ±0 | ±0% | 51,200 |
| 2022/11/21 | 969 | 990 | 958 | 990 | +21 | +2.2% | 51,100 |
551～
600
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
