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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 1,153 | 1,195 | 1,153 | 1,174 | +21 | +1.8% | 8,900 |
| 2021/05/06 | 1,160 | 1,190 | 1,153 | 1,153 | -3 | -0.3% | 10,100 |
| 2021/04/30 | 1,181 | 1,190 | 1,156 | 1,156 | -24 | -2% | 16,700 |
| 2021/04/28 | 1,195 | 1,230 | 1,180 | 1,180 | -15 | -1.3% | 22,400 |
| 2021/04/27 | 1,208 | 1,208 | 1,195 | 1,195 | -7 | -0.6% | 8,300 |
| 2021/04/26 | 1,212 | 1,217 | 1,197 | 1,202 | -13 | -1.1% | 7,200 |
| 2021/04/23 | 1,225 | 1,225 | 1,212 | 1,215 | -10 | -0.8% | 6,900 |
| 2021/04/22 | 1,215 | 1,229 | 1,204 | 1,225 | +26 | +2.2% | 8,400 |
| 2021/04/21 | 1,203 | 1,219 | 1,199 | 1,199 | -17 | -1.4% | 11,300 |
| 2021/04/20 | 1,251 | 1,251 | 1,216 | 1,216 | -36 | -2.9% | 12,100 |
| 2021/04/19 | 1,257 | 1,264 | 1,252 | 1,252 | -4 | -0.3% | 5,500 |
| 2021/04/16 | 1,248 | 1,262 | 1,244 | 1,256 | +7 | +0.6% | 7,200 |
| 2021/04/15 | 1,253 | 1,255 | 1,242 | 1,249 | -2 | -0.2% | 5,900 |
| 2021/04/14 | 1,275 | 1,275 | 1,251 | 1,251 | -28 | -2.2% | 6,900 |
| 2021/04/13 | 1,290 | 1,290 | 1,278 | 1,279 | -19 | -1.5% | 5,500 |
| 2021/04/12 | 1,249 | 1,298 | 1,248 | 1,298 | +58 | +4.7% | 20,800 |
| 2021/04/09 | 1,261 | 1,262 | 1,240 | 1,240 | -27 | -2.1% | 16,900 |
| 2021/04/08 | 1,273 | 1,278 | 1,264 | 1,267 | -12 | -0.9% | 13,100 |
| 2021/04/07 | 1,270 | 1,279 | 1,262 | 1,279 | +9 | +0.7% | 8,400 |
| 2021/04/06 | 1,292 | 1,294 | 1,270 | 1,270 | -28 | -2.2% | 20,000 |
| 2021/04/05 | 1,280 | 1,320 | 1,280 | 1,298 | +21 | +1.6% | 18,600 |
| 2021/04/02 | 1,265 | 1,277 | 1,262 | 1,277 | +11 | +0.9% | 19,000 |
| 2021/04/01 | 1,306 | 1,306 | 1,260 | 1,266 | -23 | -1.8% | 22,700 |
| 2021/03/31 | 1,344 | 1,344 | 1,289 | 1,289 | -63 | -4.7% | 23,300 |
| 2021/03/30 | 1,373 | 1,377 | 1,334 | 1,352 | -43 | -3.1% | 54,200 |
| 2021/03/29 | 1,390 | 1,395 | 1,344 | 1,395 | +16 | +1.2% | 184,900 |
| 2021/03/26 | 1,365 | 1,379 | 1,365 | 1,379 | +14 | +1% | 114,900 |
| 2021/03/25 | 1,380 | 1,380 | 1,364 | 1,365 | -16 | -1.2% | 37,500 |
| 2021/03/24 | 1,398 | 1,400 | 1,381 | 1,381 | -25 | -1.8% | 27,500 |
| 2021/03/23 | 1,442 | 1,444 | 1,401 | 1,406 | -36 | -2.5% | 46,800 |
| 2021/03/22 | 1,434 | 1,442 | 1,426 | 1,442 | ±0 | ±0% | 41,900 |
| 2021/03/19 | 1,428 | 1,442 | 1,423 | 1,442 | +8 | +0.6% | 67,200 |
| 2021/03/18 | 1,422 | 1,434 | 1,412 | 1,434 | +12 | +0.8% | 25,400 |
| 2021/03/17 | 1,420 | 1,422 | 1,410 | 1,422 | +2 | +0.1% | 24,100 |
| 2021/03/16 | 1,420 | 1,420 | 1,411 | 1,420 | ±0 | ±0% | 24,400 |
| 2021/03/15 | 1,425 | 1,430 | 1,414 | 1,420 | +2 | +0.1% | 21,100 |
| 2021/03/12 | 1,421 | 1,421 | 1,409 | 1,418 | -3 | -0.2% | 45,900 |
| 2021/03/11 | 1,401 | 1,422 | 1,395 | 1,421 | +11 | +0.8% | 16,400 |
| 2021/03/10 | 1,413 | 1,413 | 1,401 | 1,410 | +10 | +0.7% | 12,900 |
| 2021/03/09 | 1,417 | 1,417 | 1,395 | 1,400 | +10 | +0.7% | 22,700 |
| 2021/03/08 | 1,379 | 1,390 | 1,373 | 1,390 | +11 | +0.8% | 15,800 |
| 2021/03/05 | 1,379 | 1,382 | 1,373 | 1,379 | -44 | -3.1% | 49,300 |
| 2021/03/04 | 1,371 | 1,423 | 1,371 | 1,423 | +48 | +3.5% | 18,000 |
| 2021/03/03 | 1,369 | 1,378 | 1,368 | 1,375 | -1 | -0.1% | 11,500 |
| 2021/03/02 | 1,387 | 1,389 | 1,372 | 1,376 | +1 | +0.1% | 15,300 |
| 2021/03/01 | 1,368 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 24,500 |
| 2021/02/26 | 1,383 | 1,383 | 1,365 | 1,365 | -15 | -1.1% | 25,800 |
| 2021/02/25 | 1,393 | 1,393 | 1,380 | 1,380 | -8 | -0.6% | 9,900 |
| 2021/02/24 | 1,399 | 1,399 | 1,382 | 1,388 | -11 | -0.8% | 8,600 |
| 2021/02/22 | 1,390 | 1,400 | 1,388 | 1,399 | +15 | +1.1% | 5,300 |
1051～
1100
件表示中 / 5999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 | 129,100円 | +4.7% | +15.0% | 4.18% | 12.08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 |
| たけびし | 195,800円 | +1.0% | +0.5% | 3.37% | 13.08倍 | 0.77倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| オーハシテクニカ | 231,600円 | -1.3% | +1.6% | 3.20% | 14.59倍 | 0.76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 | 243,800円 | +0.3% | +23.5% | 0.82% | 7.03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 |
| 高 島 | 172,500円 | +16.4% | +28.5% | 5.22% | 15.54倍 | 1.23倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
