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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 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 |
| 2022/06/23 | 937 | 962 | 937 | 959 | +22 | +2.3% | 8,600 |
| 2022/06/22 | 936 | 942 | 927 | 937 | +1 | +0.1% | 10,100 |
| 2022/06/21 | 909 | 939 | 909 | 936 | +27 | +3% | 12,400 |
| 2022/06/20 | 919 | 924 | 906 | 909 | -2 | -0.2% | 16,800 |
| 2022/06/17 | 923 | 934 | 911 | 911 | -14 | -1.5% | 26,400 |
| 2022/06/16 | 934 | 941 | 925 | 925 | -10 | -1.1% | 9,800 |
| 2022/06/15 | 941 | 944 | 935 | 935 | -6 | -0.6% | 12,300 |
| 2022/06/14 | 946 | 956 | 941 | 941 | -13 | -1.4% | 15,800 |
| 2022/06/13 | 948 | 958 | 947 | 954 | +1 | +0.1% | 13,800 |
| 2022/06/10 | 977 | 977 | 951 | 953 | -21 | -2.2% | 22,900 |
| 2022/06/09 | 972 | 989 | 970 | 974 | -4 | -0.4% | 26,600 |
| 2022/06/08 | 970 | 980 | 970 | 978 | +13 | +1.3% | 17,900 |
| 2022/06/07 | 964 | 971 | 963 | 965 | ±0 | ±0% | 10,700 |
| 2022/06/06 | 949 | 967 | 942 | 965 | +16 | +1.7% | 13,200 |
701～
750
件表示中 / 5962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 | 119,600円 | +4.7% | +15.0% | 4.52% | 11.18倍 | 0.80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 |
| 藤井産 | 287,000円 | +6.1% | -5.4% | 4.53% | 6.56倍 | 0.64倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| 佐鳥電機 | 158,700円 | +4.0% | -4.2% | 5.42% | 9.11倍 | 0.68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 |
| スターティアＨＤ | 274,400円 | +8.5% | +7.8% | 4.56% | 12.77倍 | 3.36倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| ヨンキュウ | 228,000円 | - | - | - | - | 0.72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 |
市場注目の銘柄
チャート関連のコラム
