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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 1,013 | 1,026 | 1,013 | 1,019 | -2 | -0.2% | 16,100 |
| 2022/10/06 | 1,022 | 1,030 | 1,008 | 1,021 | -1 | -0.1% | 17,300 |
| 2022/10/05 | 1,032 | 1,036 | 1,010 | 1,022 | -6 | -0.6% | 18,800 |
| 2022/10/04 | 1,001 | 1,034 | 997 | 1,028 | +47 | +4.8% | 26,900 |
| 2022/10/03 | 1,003 | 1,008 | 981 | 981 | -29 | -2.9% | 17,100 |
| 2022/09/30 | 1,021 | 1,033 | 1,010 | 1,010 | -27 | -2.6% | 17,400 |
| 2022/09/29 | 1,007 | 1,049 | 1,007 | 1,037 | -7 | -0.7% | 20,600 |
| 2022/09/28 | 991 | 1,044 | 991 | 1,044 | +48 | +4.8% | 39,700 |
| 2022/09/27 | 1,047 | 1,047 | 996 | 996 | -56 | -5.3% | 29,700 |
| 2022/09/26 | 1,078 | 1,078 | 1,052 | 1,052 | -26 | -2.4% | 31,500 |
| 2022/09/22 | 1,090 | 1,090 | 1,071 | 1,078 | -24 | -2.2% | 12,500 |
| 2022/09/21 | 1,110 | 1,110 | 1,094 | 1,102 | -8 | -0.7% | 17,800 |
| 2022/09/20 | 1,107 | 1,120 | 1,106 | 1,110 | +18 | +1.6% | 24,300 |
| 2022/09/16 | 1,083 | 1,096 | 1,080 | 1,092 | +6 | +0.6% | 16,500 |
| 2022/09/15 | 1,091 | 1,091 | 1,075 | 1,086 | -5 | -0.5% | 12,500 |
| 2022/09/14 | 1,087 | 1,096 | 1,085 | 1,091 | -3 | -0.3% | 20,700 |
| 2022/09/13 | 1,088 | 1,096 | 1,085 | 1,094 | +6 | +0.6% | 11,200 |
| 2022/09/12 | 1,091 | 1,100 | 1,082 | 1,088 | +2 | +0.2% | 12,100 |
| 2022/09/09 | 1,084 | 1,090 | 1,078 | 1,086 | -4 | -0.4% | 17,100 |
| 2022/09/08 | 1,049 | 1,090 | 1,049 | 1,090 | +45 | +4.3% | 18,300 |
| 2022/09/07 | 1,071 | 1,071 | 1,045 | 1,045 | -28 | -2.6% | 12,200 |
| 2022/09/06 | 1,058 | 1,079 | 1,058 | 1,073 | +15 | +1.4% | 15,500 |
| 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 |
701～
750
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
