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 |
|---|---|---|---|---|---|---|---|
| 2018/02/09 | 1,118 | 1,122 | 1,108 | 1,109 | -23 | -2% | 14,700 |
| 2018/02/08 | 1,130 | 1,146 | 1,124 | 1,132 | +13 | +1.2% | 6,500 |
| 2018/02/07 | 1,121 | 1,147 | 1,119 | 1,119 | +9 | +0.8% | 11,400 |
| 2018/02/06 | 1,152 | 1,154 | 1,108 | 1,110 | -71 | -6% | 25,000 |
| 2018/02/05 | 1,193 | 1,198 | 1,178 | 1,181 | -25 | -2.1% | 14,200 |
| 2018/02/02 | 1,208 | 1,235 | 1,200 | 1,206 | -12 | -1% | 10,800 |
| 2018/02/01 | 1,185 | 1,221 | 1,185 | 1,218 | +38 | +3.2% | 4,500 |
| 2018/01/31 | 1,215 | 1,221 | 1,178 | 1,180 | -29 | -2.4% | 12,400 |
| 2018/01/30 | 1,228 | 1,230 | 1,209 | 1,209 | -18 | -1.5% | 6,300 |
| 2018/01/29 | 1,233 | 1,234 | 1,224 | 1,227 | -5 | -0.4% | 4,300 |
| 2018/01/26 | 1,231 | 1,242 | 1,229 | 1,232 | +4 | +0.3% | 3,300 |
| 2018/01/25 | 1,237 | 1,248 | 1,224 | 1,228 | -8 | -0.6% | 6,000 |
| 2018/01/24 | 1,241 | 1,241 | 1,233 | 1,236 | ±0 | ±0% | 2,900 |
| 2018/01/23 | 1,245 | 1,248 | 1,221 | 1,236 | -9 | -0.7% | 14,000 |
| 2018/01/22 | 1,249 | 1,251 | 1,237 | 1,245 | -4 | -0.3% | 4,300 |
| 2018/01/19 | 1,248 | 1,254 | 1,248 | 1,249 | +2 | +0.2% | 2,300 |
| 2018/01/18 | 1,250 | 1,256 | 1,244 | 1,247 | -1 | -0.1% | 10,200 |
| 2018/01/17 | 1,248 | 1,258 | 1,248 | 1,248 | -5 | -0.4% | 5,500 |
| 2018/01/16 | 1,250 | 1,256 | 1,248 | 1,253 | +3 | +0.2% | 7,900 |
| 2018/01/15 | 1,250 | 1,251 | 1,243 | 1,250 | +4 | +0.3% | 4,300 |
| 2018/01/12 | 1,246 | 1,258 | 1,241 | 1,246 | -19 | -1.5% | 5,900 |
| 2018/01/11 | 1,251 | 1,265 | 1,227 | 1,265 | +13 | +1% | 9,000 |
| 2018/01/10 | 1,256 | 1,263 | 1,250 | 1,252 | -12 | -0.9% | 8,100 |
| 2018/01/09 | 1,268 | 1,270 | 1,261 | 1,264 | ±0 | ±0% | 3,000 |
| 2018/01/05 | 1,268 | 1,275 | 1,259 | 1,264 | -2 | -0.2% | 3,800 |
| 2018/01/04 | 1,276 | 1,276 | 1,253 | 1,266 | +7 | +0.6% | 4,400 |
| 2017/12/29 | 1,247 | 1,262 | 1,236 | 1,259 | +12 | +1% | 3,000 |
| 2017/12/28 | 1,251 | 1,252 | 1,241 | 1,247 | -4 | -0.3% | 2,400 |
| 2017/12/27 | 1,243 | 1,261 | 1,242 | 1,251 | +10 | +0.8% | 3,300 |
| 2017/12/26 | 1,250 | 1,264 | 1,238 | 1,241 | -5 | -0.4% | 10,400 |
| 2017/12/25 | 1,240 | 1,249 | 1,240 | 1,246 | +6 | +0.5% | 5,500 |
| 2017/12/22 | 1,239 | 1,248 | 1,234 | 1,240 | +6 | +0.5% | 5,100 |
| 2017/12/21 | 1,247 | 1,247 | 1,231 | 1,234 | -13 | -1% | 5,000 |
| 2017/12/20 | 1,232 | 1,248 | 1,232 | 1,247 | +14 | +1.1% | 9,500 |
| 2017/12/19 | 1,248 | 1,251 | 1,233 | 1,233 | -10 | -0.8% | 9,700 |
| 2017/12/18 | 1,270 | 1,280 | 1,241 | 1,243 | -22 | -1.7% | 18,500 |
| 2017/12/15 | 1,228 | 1,265 | 1,218 | 1,265 | +36 | +2.9% | 14,200 |
| 2017/12/14 | 1,218 | 1,229 | 1,218 | 1,229 | +11 | +0.9% | 8,800 |
| 2017/12/13 | 1,214 | 1,219 | 1,188 | 1,218 | +12 | +1% | 10,400 |
| 2017/12/12 | 1,198 | 1,208 | 1,194 | 1,206 | +8 | +0.7% | 17,600 |
| 2017/12/11 | 1,180 | 1,198 | 1,179 | 1,198 | +19 | +1.6% | 13,600 |
| 2017/12/08 | 1,155 | 1,188 | 1,155 | 1,179 | -3 | -0.3% | 23,800 |
| 2017/12/07 | 1,171 | 1,187 | 1,171 | 1,182 | +16 | +1.4% | 9,700 |
| 2017/12/06 | 1,174 | 1,178 | 1,162 | 1,166 | -8 | -0.7% | 8,900 |
| 2017/12/05 | 1,176 | 1,180 | 1,171 | 1,174 | -2 | -0.2% | 6,800 |
| 2017/12/04 | 1,193 | 1,199 | 1,176 | 1,176 | -12 | -1% | 3,400 |
| 2017/12/01 | 1,170 | 1,192 | 1,170 | 1,188 | +20 | +1.7% | 4,700 |
| 2017/11/30 | 1,174 | 1,191 | 1,156 | 1,168 | -6 | -0.5% | 13,000 |
| 2017/11/29 | 1,175 | 1,177 | 1,169 | 1,174 | +6 | +0.5% | 3,100 |
| 2017/11/28 | 1,166 | 1,172 | 1,166 | 1,168 | +2 | +0.2% | 5,100 |
1801～
1850
件表示中 / 5963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 | 120,100円 | +4.7% | +15.0% | 4.50% | 11.23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 |
| スターティアＨＤ | 272,700円 | +8.5% | +7.8% | 4.58% | 12.69倍 | 3.34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 |
| 丸 文 | 102,500円 | -2.3% | -32.2% | 4.88% | 10.73倍 | 0.49倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| 明和産 | 69,600円 | +2.1% | -11.5% | 5.46% | 9.32倍 | 0.73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 |
| ヨンキュウ | 229,200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
