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 |
|---|---|---|---|---|---|---|---|
| 2017/09/12 | 1,115 | 1,119 | 1,115 | 1,118 | +4 | +0.4% | 6,300 |
| 2017/09/11 | 1,115 | 1,115 | 1,112 | 1,114 | +4 | +0.4% | 3,500 |
| 2017/09/08 | 1,104 | 1,116 | 1,104 | 1,110 | +1 | +0.1% | 10,700 |
| 2017/09/07 | 1,105 | 1,111 | 1,105 | 1,109 | +7 | +0.6% | 4,700 |
| 2017/09/06 | 1,102 | 1,110 | 1,102 | 1,102 | -3 | -0.3% | 4,800 |
| 2017/09/05 | 1,111 | 1,111 | 1,104 | 1,105 | +1 | +0.1% | 4,400 |
| 2017/09/04 | 1,110 | 1,112 | 1,102 | 1,104 | -6 | -0.5% | 6,000 |
| 2017/09/01 | 1,113 | 1,115 | 1,105 | 1,110 | +1 | +0.1% | 6,000 |
| 2017/08/31 | 1,108 | 1,114 | 1,107 | 1,109 | +1 | +0.1% | 2,800 |
| 2017/08/30 | 1,116 | 1,116 | 1,105 | 1,108 | -7 | -0.6% | 2,700 |
| 2017/08/29 | 1,103 | 1,115 | 1,103 | 1,115 | -3 | -0.3% | 3,700 |
| 2017/08/28 | 1,114 | 1,120 | 1,109 | 1,118 | +4 | +0.4% | 7,600 |
| 2017/08/25 | 1,111 | 1,120 | 1,111 | 1,114 | +5 | +0.5% | 5,400 |
| 2017/08/24 | 1,106 | 1,119 | 1,106 | 1,109 | +5 | +0.5% | 6,000 |
| 2017/08/23 | 1,104 | 1,109 | 1,104 | 1,104 | +1 | +0.1% | 5,700 |
| 2017/08/22 | 1,106 | 1,114 | 1,101 | 1,103 | -3 | -0.3% | 5,300 |
| 2017/08/21 | 1,104 | 1,109 | 1,104 | 1,106 | -2 | -0.2% | 3,500 |
| 2017/08/18 | 1,113 | 1,118 | 1,106 | 1,108 | -5 | -0.4% | 8,900 |
| 2017/08/17 | 1,110 | 1,118 | 1,108 | 1,113 | +3 | +0.3% | 3,100 |
| 2017/08/16 | 1,109 | 1,116 | 1,108 | 1,110 | -3 | -0.3% | 3,300 |
| 2017/08/15 | 1,108 | 1,119 | 1,105 | 1,113 | +5 | +0.5% | 4,800 |
| 2017/08/14 | 1,111 | 1,119 | 1,104 | 1,108 | -11 | -1% | 3,800 |
| 2017/08/10 | 1,111 | 1,120 | 1,109 | 1,119 | -1 | -0.1% | 7,400 |
| 2017/08/09 | 1,119 | 1,126 | 1,112 | 1,120 | -7 | -0.6% | 5,000 |
| 2017/08/08 | 1,115 | 1,127 | 1,100 | 1,127 | +4 | +0.4% | 12,400 |
| 2017/08/07 | 1,120 | 1,124 | 1,117 | 1,123 | -1 | -0.1% | 5,600 |
| 2017/08/04 | 1,120 | 1,126 | 1,110 | 1,124 | +2 | +0.2% | 5,700 |
| 2017/08/03 | 1,119 | 1,123 | 1,118 | 1,122 | -3 | -0.3% | 5,900 |
| 2017/08/02 | 1,134 | 1,134 | 1,116 | 1,125 | -4 | -0.4% | 6,400 |
| 2017/08/01 | 1,112 | 1,130 | 1,112 | 1,129 | +18 | +1.6% | 4,500 |
| 2017/07/31 | 1,121 | 1,121 | 1,111 | 1,111 | -12 | -1.1% | 6,500 |
| 2017/07/28 | 1,114 | 1,123 | 1,114 | 1,123 | +9 | +0.8% | 4,300 |
| 2017/07/27 | 1,115 | 1,121 | 1,113 | 1,114 | -2 | -0.2% | 3,500 |
| 2017/07/26 | 1,118 | 1,118 | 1,113 | 1,116 | -3 | -0.3% | 3,500 |
| 2017/07/25 | 1,122 | 1,124 | 1,114 | 1,119 | -6 | -0.5% | 5,100 |
| 2017/07/24 | 1,121 | 1,130 | 1,118 | 1,125 | +4 | +0.4% | 10,400 |
| 2017/07/21 | 1,121 | 1,124 | 1,117 | 1,121 | +4 | +0.4% | 7,000 |
| 2017/07/20 | 1,114 | 1,129 | 1,112 | 1,117 | +3 | +0.3% | 5,000 |
| 2017/07/19 | 1,113 | 1,118 | 1,113 | 1,114 | +1 | +0.1% | 2,900 |
| 2017/07/18 | 1,116 | 1,118 | 1,113 | 1,113 | -3 | -0.3% | 12,900 |
| 2017/07/14 | 1,121 | 1,123 | 1,116 | 1,116 | -5 | -0.4% | 2,600 |
| 2017/07/13 | 1,118 | 1,122 | 1,115 | 1,121 | +4 | +0.4% | 3,400 |
| 2017/07/12 | 1,125 | 1,125 | 1,113 | 1,117 | -8 | -0.7% | 16,100 |
| 2017/07/11 | 1,115 | 1,127 | 1,115 | 1,125 | +11 | +1% | 4,800 |
| 2017/07/10 | 1,118 | 1,122 | 1,114 | 1,114 | -1 | -0.1% | 5,200 |
| 2017/07/07 | 1,120 | 1,123 | 1,113 | 1,115 | -11 | -1% | 10,300 |
| 2017/07/06 | 1,124 | 1,131 | 1,123 | 1,126 | +3 | +0.3% | 9,900 |
| 2017/07/05 | 1,118 | 1,125 | 1,117 | 1,123 | +8 | +0.7% | 6,100 |
| 2017/07/04 | 1,125 | 1,130 | 1,115 | 1,115 | -10 | -0.9% | 5,800 |
| 2017/07/03 | 1,138 | 1,140 | 1,125 | 1,125 | -13 | -1.1% | 8,100 |
1901～
1950
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 | 120,600円 | +4.7% | +15.0% | 4.48% | 11.27倍 | 0.81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 | 276,100円 | +8.5% | +7.8% | 4.53% | 12.85倍 | 3.38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 | 102,200円 | -2.3% | -32.2% | 4.89% | 10.70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 | 228,600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
