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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/06/30 | 1,144 | 1,144 | 1,127 | 1,138 | +1 | +0.1% | 3,700 |
| 2017/06/29 | 1,143 | 1,143 | 1,128 | 1,137 | +5 | +0.4% | 4,500 |
| 2017/06/28 | 1,133 | 1,139 | 1,128 | 1,132 | -1 | -0.1% | 5,800 |
| 2017/06/27 | 1,138 | 1,148 | 1,133 | 1,133 | -6 | -0.5% | 5,800 |
| 2017/06/26 | 1,152 | 1,152 | 1,139 | 1,139 | -13 | -1.1% | 4,900 |
| 2017/06/23 | 1,151 | 1,154 | 1,150 | 1,152 | +2 | +0.2% | 6,700 |
| 2017/06/22 | 1,149 | 1,159 | 1,141 | 1,150 | +10 | +0.9% | 4,000 |
| 2017/06/21 | 1,166 | 1,170 | 1,140 | 1,140 | -26 | -2.2% | 8,600 |
| 2017/06/20 | 1,161 | 1,167 | 1,159 | 1,166 | +7 | +0.6% | 7,800 |
| 2017/06/19 | 1,154 | 1,162 | 1,154 | 1,159 | +6 | +0.5% | 4,600 |
| 2017/06/16 | 1,147 | 1,153 | 1,146 | 1,153 | +9 | +0.8% | 3,800 |
| 2017/06/15 | 1,164 | 1,164 | 1,144 | 1,144 | -8 | -0.7% | 4,600 |
| 2017/06/14 | 1,151 | 1,171 | 1,151 | 1,152 | +1 | +0.1% | 4,400 |
| 2017/06/13 | 1,143 | 1,172 | 1,143 | 1,151 | +8 | +0.7% | 4,400 |
1951～
2000
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
