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 |
---|---|---|---|---|---|---|---|
2021/10/29 | 1,112 | 1,136 | 1,112 | 1,130 | +20 | +1.8% | 6,700 |
2021/10/28 | 1,119 | 1,156 | 1,101 | 1,110 | -11 | -1% | 18,600 |
2021/10/27 | 1,133 | 1,133 | 1,119 | 1,121 | -14 | -1.2% | 6,100 |
2021/10/26 | 1,129 | 1,145 | 1,126 | 1,135 | +16 | +1.4% | 3,600 |
2021/10/25 | 1,132 | 1,139 | 1,119 | 1,119 | -11 | -1% | 10,100 |
2021/10/22 | 1,135 | 1,141 | 1,130 | 1,130 | -4 | -0.4% | 5,100 |
2021/10/21 | 1,140 | 1,142 | 1,134 | 1,134 | -10 | -0.9% | 4,700 |
2021/10/20 | 1,145 | 1,157 | 1,144 | 1,144 | -8 | -0.7% | 7,000 |
2021/10/19 | 1,151 | 1,154 | 1,140 | 1,152 | +2 | +0.2% | 5,100 |
2021/10/18 | 1,155 | 1,155 | 1,135 | 1,150 | -5 | -0.4% | 10,500 |
2021/10/15 | 1,145 | 1,159 | 1,135 | 1,155 | +10 | +0.9% | 5,800 |
2021/10/14 | 1,143 | 1,145 | 1,125 | 1,145 | -9 | -0.8% | 10,000 |
2021/10/13 | 1,144 | 1,156 | 1,122 | 1,154 | +9 | +0.8% | 8,700 |
2021/10/12 | 1,185 | 1,185 | 1,145 | 1,145 | -45 | -3.8% | 5,500 |
2021/10/11 | 1,168 | 1,193 | 1,168 | 1,190 | +24 | +2.1% | 3,100 |
2021/10/08 | 1,163 | 1,185 | 1,154 | 1,166 | +10 | +0.9% | 9,200 |
2021/10/07 | 1,175 | 1,185 | 1,152 | 1,156 | -19 | -1.6% | 4,900 |
2021/10/06 | 1,213 | 1,213 | 1,175 | 1,175 | -28 | -2.3% | 5,900 |
2021/10/05 | 1,230 | 1,239 | 1,203 | 1,203 | -37 | -3% | 8,500 |
2021/10/04 | 1,262 | 1,277 | 1,237 | 1,240 | -19 | -1.5% | 7,400 |
2021/10/01 | 1,268 | 1,331 | 1,258 | 1,259 | -9 | -0.7% | 14,000 |
2021/09/30 | 1,254 | 1,302 | 1,254 | 1,268 | +15 | +1.2% | 17,700 |
2021/09/29 | 1,333 | 1,348 | 1,253 | 1,253 | -108 | -7.9% | 20,500 |
2021/09/28 | 1,355 | 1,373 | 1,321 | 1,361 | -3 | -0.2% | 15,600 |
2021/09/27 | 1,360 | 1,379 | 1,339 | 1,364 | +4 | +0.3% | 18,000 |
2021/09/24 | 1,303 | 1,360 | 1,303 | 1,360 | +57 | +4.4% | 23,400 |
2021/09/22 | 1,297 | 1,313 | 1,288 | 1,303 | -2 | -0.2% | 8,700 |
2021/09/21 | 1,292 | 1,314 | 1,292 | 1,305 | +5 | +0.4% | 20,200 |
2021/09/17 | 1,299 | 1,300 | 1,279 | 1,300 | +1 | +0.1% | 26,300 |
2021/09/16 | 1,280 | 1,299 | 1,265 | 1,299 | +17 | +1.3% | 15,200 |
2021/09/15 | 1,263 | 1,282 | 1,218 | 1,282 | ±0 | ±0% | 11,800 |
2021/09/14 | 1,238 | 1,282 | 1,216 | 1,282 | +43 | +3.5% | 21,900 |
2021/09/13 | 1,185 | 1,239 | 1,180 | 1,239 | +48 | +4% | 16,600 |
2021/09/10 | 1,162 | 1,191 | 1,162 | 1,191 | +10 | +0.8% | 19,100 |
2021/09/09 | 1,174 | 1,185 | 1,165 | 1,181 | -9 | -0.8% | 11,900 |
2021/09/08 | 1,150 | 1,190 | 1,150 | 1,190 | +40 | +3.5% | 14,500 |
2021/09/07 | 1,138 | 1,150 | 1,134 | 1,150 | +17 | +1.5% | 9,900 |
2021/09/06 | 1,120 | 1,133 | 1,120 | 1,133 | +15 | +1.3% | 6,400 |
2021/09/03 | 1,096 | 1,118 | 1,096 | 1,118 | +22 | +2% | 9,700 |
2021/09/02 | 1,091 | 1,102 | 1,091 | 1,096 | +2 | +0.2% | 3,900 |
2021/09/01 | 1,088 | 1,094 | 1,088 | 1,094 | +5 | +0.5% | 2,500 |
2021/08/31 | 1,092 | 1,094 | 1,087 | 1,089 | -3 | -0.3% | 3,400 |
2021/08/30 | 1,088 | 1,094 | 1,080 | 1,092 | +12 | +1.1% | 5,200 |
2021/08/27 | 1,088 | 1,091 | 1,075 | 1,080 | -14 | -1.3% | 3,800 |
2021/08/26 | 1,093 | 1,095 | 1,082 | 1,094 | ±0 | ±0% | 4,100 |
2021/08/25 | 1,091 | 1,098 | 1,087 | 1,094 | +1 | +0.1% | 4,700 |
2021/08/24 | 1,088 | 1,093 | 1,079 | 1,093 | +5 | +0.5% | 10,300 |
2021/08/23 | 1,062 | 1,088 | 1,062 | 1,088 | +26 | +2.4% | 7,900 |
2021/08/20 | 1,075 | 1,083 | 1,062 | 1,062 | -5 | -0.5% | 10,300 |
2021/08/19 | 1,073 | 1,074 | 1,067 | 1,067 | -7 | -0.7% | 3,600 |
901~
950
件表示中 / 5969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 | 119,700円 | +4.7% | +15.0% | 4.51% | 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 |
コーア商事H | 68,600円 | +5.5% | +5.3% | 2.33% | 9.38倍 | 1.09倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
明和産 | 70,400円 | +2.1% | -11.5% | 5.40% | 9.43倍 | 0.74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 |
三共興 | 61,400円 | +1.8% | +9.9% | 4.40% | 11.18倍 | 0.46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 |
橋本総HD | 132,300円 | +5.2% | +6.6% | 3.78% | 8.86倍 | 0.80倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
市場注目の銘柄
チャート関連のコラム