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 |
---|---|---|---|---|---|---|---|
2022/12/21 | 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 |
2022/11/18 | 963 | 985 | 957 | 969 | +6 | +0.6% | 48,000 |
2022/11/17 | 957 | 967 | 954 | 963 | +9 | +0.9% | 34,000 |
2022/11/16 | 974 | 974 | 922 | 954 | -20 | -2.1% | 48,900 |
2022/11/15 | 972 | 978 | 968 | 974 | -1 | -0.1% | 21,100 |
2022/11/14 | 978 | 982 | 963 | 975 | -14 | -1.4% | 27,800 |
2022/11/11 | 1,000 | 1,000 | 974 | 989 | +4 | +0.4% | 23,400 |
2022/11/10 | 997 | 997 | 972 | 985 | -18 | -1.8% | 39,200 |
2022/11/09 | 1,024 | 1,024 | 999 | 1,003 | -19 | -1.9% | 24,600 |
2022/11/08 | 987 | 1,023 | 987 | 1,022 | +5 | +0.5% | 32,700 |
2022/11/07 | 1,040 | 1,044 | 1,014 | 1,017 | -22 | -2.1% | 34,000 |
2022/11/04 | 1,034 | 1,047 | 1,025 | 1,039 | -4 | -0.4% | 25,800 |
2022/11/02 | 1,063 | 1,065 | 1,039 | 1,043 | -17 | -1.6% | 16,000 |
2022/11/01 | 1,054 | 1,065 | 1,045 | 1,060 | +9 | +0.9% | 17,700 |
2022/10/31 | 1,066 | 1,075 | 1,036 | 1,051 | -6 | -0.6% | 24,800 |
2022/10/28 | 1,024 | 1,062 | 1,016 | 1,057 | +20 | +1.9% | 123,900 |
2022/10/27 | 1,104 | 1,149 | 1,028 | 1,037 | +23 | +2.3% | 340,900 |
2022/10/26 | 1,008 | 1,021 | 1,006 | 1,014 | +10 | +1% | 8,700 |
2022/10/25 | 1,012 | 1,021 | 996 | 1,004 | -5 | -0.5% | 11,800 |
2022/10/24 | 1,025 | 1,041 | 1,005 | 1,009 | -13 | -1.3% | 18,400 |
2022/10/21 | 1,029 | 1,039 | 1,022 | 1,022 | -12 | -1.2% | 9,900 |
2022/10/20 | 1,029 | 1,047 | 1,025 | 1,034 | +1 | +0.1% | 8,500 |
2022/10/19 | 1,033 | 1,044 | 1,025 | 1,033 | ±0 | ±0% | 13,400 |
2022/10/18 | 1,045 | 1,052 | 1,029 | 1,033 | +6 | +0.6% | 14,500 |
2022/10/17 | 1,025 | 1,043 | 1,025 | 1,027 | +2 | +0.2% | 11,400 |
2022/10/14 | 1,006 | 1,036 | 1,006 | 1,025 | +34 | +3.4% | 17,800 |
2022/10/13 | 1,018 | 1,018 | 988 | 991 | -9 | -0.9% | 16,600 |
2022/10/12 | 1,009 | 1,012 | 997 | 1,000 | +1 | +0.1% | 15,800 |
2022/10/11 | 1,009 | 1,016 | 997 | 999 | -20 | -2% | 18,900 |
651~
700
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 | 129,000円 | +4.7% | +15.0% | 4.19% | 12.07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 | 77,900円 | +2.1% | -11.5% | 4.88% | 10.43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 | 232,200円 | -1.3% | +1.6% | 3.19% | 14.63倍 | 0.75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 | 243,500円 | +0.3% | +23.5% | 0.82% | 7.02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 | 63,900円 | +1.8% | +9.9% | 4.23% | 11.64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