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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/11/27 | 1,164 | 1,172 | 1,160 | 1,166 | +8 | +0.7% | 4,000 |
| 2017/11/24 | 1,149 | 1,165 | 1,149 | 1,158 | +10 | +0.9% | 6,800 |
| 2017/11/22 | 1,149 | 1,155 | 1,148 | 1,148 | ±0 | ±0% | 3,900 |
| 2017/11/21 | 1,145 | 1,156 | 1,145 | 1,148 | +9 | +0.8% | 3,900 |
| 2017/11/20 | 1,133 | 1,145 | 1,133 | 1,139 | +6 | +0.5% | 5,200 |
| 2017/11/17 | 1,133 | 1,143 | 1,129 | 1,133 | ±0 | ±0% | 4,900 |
| 2017/11/16 | 1,146 | 1,166 | 1,101 | 1,133 | -12 | -1% | 11,900 |
| 2017/11/15 | 1,164 | 1,166 | 1,141 | 1,145 | -23 | -2% | 8,500 |
| 2017/11/14 | 1,173 | 1,178 | 1,166 | 1,168 | -8 | -0.7% | 3,300 |
| 2017/11/13 | 1,160 | 1,181 | 1,157 | 1,176 | +4 | +0.3% | 7,200 |
| 2017/11/10 | 1,164 | 1,178 | 1,164 | 1,172 | -6 | -0.5% | 7,500 |
| 2017/11/09 | 1,193 | 1,193 | 1,170 | 1,178 | ±0 | ±0% | 7,400 |
| 2017/11/08 | 1,180 | 1,182 | 1,164 | 1,178 | -2 | -0.2% | 5,600 |
| 2017/11/07 | 1,162 | 1,181 | 1,162 | 1,180 | +18 | +1.5% | 6,700 |
1851～
1900
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
