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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,094 | 1,094 | 1,058 | 1,058 | -35 | -3.2% | 14,200 |
| 2022/09/02 | 1,081 | 1,095 | 1,081 | 1,093 | +16 | +1.5% | 17,600 |
| 2022/09/01 | 1,082 | 1,096 | 1,077 | 1,077 | -11 | -1% | 19,100 |
| 2022/08/31 | 1,066 | 1,089 | 1,066 | 1,088 | +9 | +0.8% | 13,100 |
| 2022/08/30 | 1,087 | 1,087 | 1,069 | 1,079 | -3 | -0.3% | 13,400 |
| 2022/08/29 | 1,083 | 1,089 | 1,075 | 1,082 | +4 | +0.4% | 25,300 |
| 2022/08/26 | 1,073 | 1,082 | 1,073 | 1,078 | +1 | +0.1% | 7,200 |
| 2022/08/25 | 1,072 | 1,079 | 1,072 | 1,077 | +9 | +0.8% | 5,500 |
| 2022/08/24 | 1,062 | 1,075 | 1,058 | 1,068 | +6 | +0.6% | 8,900 |
| 2022/08/23 | 1,061 | 1,066 | 1,056 | 1,062 | +1 | +0.1% | 15,700 |
| 2022/08/22 | 1,070 | 1,071 | 1,057 | 1,061 | -4 | -0.4% | 6,500 |
| 2022/08/19 | 1,068 | 1,071 | 1,063 | 1,065 | -3 | -0.3% | 3,600 |
| 2022/08/18 | 1,083 | 1,086 | 1,067 | 1,068 | -18 | -1.7% | 9,300 |
| 2022/08/17 | 1,059 | 1,088 | 1,059 | 1,086 | +27 | +2.5% | 21,000 |
| 2022/08/16 | 1,055 | 1,064 | 1,048 | 1,059 | +8 | +0.8% | 7,900 |
| 2022/08/15 | 1,060 | 1,060 | 1,046 | 1,051 | -14 | -1.3% | 6,000 |
| 2022/08/12 | 1,029 | 1,065 | 1,029 | 1,065 | +48 | +4.7% | 22,800 |
| 2022/08/10 | 1,026 | 1,026 | 1,001 | 1,017 | -9 | -0.9% | 9,400 |
| 2022/08/09 | 1,032 | 1,033 | 1,021 | 1,026 | +1 | +0.1% | 6,300 |
| 2022/08/08 | 1,027 | 1,031 | 1,016 | 1,025 | -2 | -0.2% | 15,200 |
| 2022/08/05 | 1,011 | 1,028 | 1,011 | 1,027 | +22 | +2.2% | 18,600 |
| 2022/08/04 | 998 | 1,017 | 994 | 1,005 | +11 | +1.1% | 8,700 |
| 2022/08/03 | 1,005 | 1,006 | 991 | 994 | -7 | -0.7% | 9,000 |
| 2022/08/02 | 1,034 | 1,034 | 1,001 | 1,001 | -38 | -3.7% | 8,600 |
| 2022/08/01 | 1,017 | 1,039 | 1,014 | 1,039 | +32 | +3.2% | 13,500 |
| 2022/07/29 | 1,035 | 1,040 | 1,006 | 1,007 | -35 | -3.4% | 13,500 |
| 2022/07/28 | 1,016 | 1,042 | 1,011 | 1,042 | +32 | +3.2% | 21,800 |
| 2022/07/27 | 1,010 | 1,015 | 1,007 | 1,010 | +4 | +0.4% | 5,000 |
| 2022/07/26 | 1,016 | 1,016 | 1,002 | 1,006 | -10 | -1% | 4,000 |
| 2022/07/25 | 1,017 | 1,019 | 1,009 | 1,016 | -1 | -0.1% | 9,000 |
| 2022/07/22 | 1,015 | 1,017 | 1,008 | 1,017 | +1 | +0.1% | 12,000 |
| 2022/07/21 | 1,003 | 1,017 | 1,003 | 1,016 | +1 | +0.1% | 5,100 |
| 2022/07/20 | 1,000 | 1,015 | 998 | 1,015 | +27 | +2.7% | 24,200 |
| 2022/07/19 | 999 | 1,000 | 988 | 988 | -11 | -1.1% | 12,500 |
| 2022/07/15 | 991 | 1,003 | 979 | 999 | +12 | +1.2% | 16,800 |
| 2022/07/14 | 990 | 993 | 984 | 987 | -2 | -0.2% | 8,600 |
| 2022/07/13 | 972 | 989 | 972 | 989 | +20 | +2.1% | 11,100 |
| 2022/07/12 | 989 | 989 | 965 | 969 | -20 | -2% | 22,000 |
| 2022/07/11 | 992 | 995 | 976 | 989 | +3 | +0.3% | 19,100 |
| 2022/07/08 | 989 | 995 | 974 | 986 | -2 | -0.2% | 27,400 |
| 2022/07/07 | 983 | 988 | 972 | 988 | +5 | +0.5% | 11,400 |
| 2022/07/06 | 969 | 989 | 966 | 983 | +5 | +0.5% | 16,100 |
| 2022/07/05 | 971 | 982 | 970 | 978 | +1 | +0.1% | 9,400 |
| 2022/07/04 | 954 | 977 | 954 | 977 | +23 | +2.4% | 11,000 |
| 2022/07/01 | 952 | 962 | 943 | 954 | -6 | -0.6% | 17,100 |
| 2022/06/30 | 989 | 992 | 959 | 960 | -29 | -2.9% | 24,600 |
| 2022/06/29 | 960 | 989 | 960 | 989 | +24 | +2.5% | 35,400 |
| 2022/06/28 | 959 | 965 | 954 | 965 | +6 | +0.6% | 7,500 |
| 2022/06/27 | 966 | 966 | 951 | 959 | -5 | -0.5% | 6,900 |
| 2022/06/24 | 961 | 964 | 951 | 964 | +5 | +0.5% | 13,000 |
651～
700
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
