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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 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 |
| 2022/06/03 | 959 | 962 | 946 | 949 | -7 | -0.7% | 6,800 |
| 2022/06/02 | 965 | 965 | 954 | 956 | -14 | -1.4% | 11,100 |
| 2022/06/01 | 968 | 975 | 965 | 970 | +2 | +0.2% | 16,800 |
| 2022/05/31 | 969 | 972 | 959 | 968 | -6 | -0.6% | 25,000 |
| 2022/05/30 | 953 | 974 | 950 | 974 | +23 | +2.4% | 51,400 |
| 2022/05/27 | 947 | 951 | 937 | 951 | +4 | +0.4% | 17,600 |
| 2022/05/26 | 933 | 951 | 933 | 947 | +17 | +1.8% | 12,700 |
| 2022/05/25 | 929 | 937 | 925 | 930 | +7 | +0.8% | 10,100 |
| 2022/05/24 | 932 | 941 | 923 | 923 | -20 | -2.1% | 13,800 |
| 2022/05/23 | 939 | 950 | 934 | 943 | +6 | +0.6% | 21,200 |
| 2022/05/20 | 925 | 943 | 925 | 937 | +14 | +1.5% | 19,700 |
| 2022/05/19 | 918 | 935 | 916 | 923 | -4 | -0.4% | 16,500 |
| 2022/05/18 | 921 | 930 | 916 | 927 | +8 | +0.9% | 16,100 |
| 2022/05/17 | 909 | 921 | 906 | 919 | +10 | +1.1% | 11,400 |
751～
800
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
