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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,198 | 1,199 | 1,171 | 1,192 | -6 | -0.5% | 11,000 |
| 2017/05/10 | 1,170 | 1,200 | 1,135 | 1,198 | +28 | +2.4% | 27,800 |
| 2017/05/09 | 1,180 | 1,185 | 1,150 | 1,170 | -9 | -0.8% | 12,600 |
| 2017/05/08 | 1,153 | 1,180 | 1,135 | 1,179 | +26 | +2.3% | 16,300 |
| 2017/05/02 | 1,136 | 1,154 | 1,129 | 1,153 | +16 | +1.4% | 9,300 |
| 2017/05/01 | 1,125 | 1,139 | 1,125 | 1,137 | +5 | +0.4% | 6,700 |
| 2017/04/28 | 1,131 | 1,140 | 1,130 | 1,132 | -10 | -0.9% | 5,900 |
| 2017/04/27 | 1,148 | 1,148 | 1,138 | 1,142 | +5 | +0.4% | 7,200 |
| 2017/04/26 | 1,145 | 1,145 | 1,127 | 1,137 | -1 | -0.1% | 7,300 |
| 2017/04/25 | 1,135 | 1,143 | 1,131 | 1,138 | +3 | +0.3% | 12,200 |
| 2017/04/24 | 1,119 | 1,136 | 1,118 | 1,135 | +19 | +1.7% | 4,600 |
| 2017/04/21 | 1,115 | 1,120 | 1,106 | 1,116 | +14 | +1.3% | 4,500 |
| 2017/04/20 | 1,099 | 1,110 | 1,095 | 1,102 | ±0 | ±0% | 7,500 |
| 2017/04/19 | 1,102 | 1,145 | 1,102 | 1,102 | ±0 | ±0% | 9,700 |
| 2017/04/18 | 1,095 | 1,107 | 1,093 | 1,102 | +22 | +2% | 7,500 |
| 2017/04/17 | 1,067 | 1,095 | 1,067 | 1,080 | +13 | +1.2% | 7,400 |
| 2017/04/14 | 1,088 | 1,104 | 1,064 | 1,067 | -22 | -2% | 8,500 |
| 2017/04/13 | 1,090 | 1,107 | 1,088 | 1,089 | -5 | -0.5% | 4,000 |
| 2017/04/12 | 1,100 | 1,105 | 1,090 | 1,094 | -7 | -0.6% | 4,200 |
| 2017/04/11 | 1,113 | 1,120 | 1,101 | 1,101 | -12 | -1.1% | 6,600 |
| 2017/04/10 | 1,111 | 1,124 | 1,109 | 1,113 | +8 | +0.7% | 3,900 |
| 2017/04/07 | 1,113 | 1,133 | 1,100 | 1,105 | -8 | -0.7% | 6,700 |
| 2017/04/06 | 1,130 | 1,142 | 1,113 | 1,113 | -18 | -1.6% | 4,800 |
| 2017/04/05 | 1,147 | 1,158 | 1,129 | 1,131 | -27 | -2.3% | 8,200 |
| 2017/04/04 | 1,156 | 1,159 | 1,140 | 1,158 | +8 | +0.7% | 5,100 |
| 2017/04/03 | 1,155 | 1,162 | 1,144 | 1,150 | -12 | -1% | 7,900 |
| 2017/03/31 | 1,170 | 1,189 | 1,162 | 1,162 | -4 | -0.3% | 12,600 |
| 2017/03/30 | 1,185 | 1,189 | 1,161 | 1,166 | -37 | -3.1% | 9,800 |
| 2017/03/29 | 1,214 | 1,216 | 1,190 | 1,203 | -28 | -2.3% | 20,100 |
| 2017/03/28 | 1,221 | 1,233 | 1,211 | 1,231 | +26 | +2.2% | 83,700 |
| 2017/03/27 | 1,211 | 1,217 | 1,205 | 1,205 | -6 | -0.5% | 18,800 |
| 2017/03/24 | 1,211 | 1,218 | 1,211 | 1,211 | ±0 | ±0% | 7,900 |
| 2017/03/23 | 1,207 | 1,218 | 1,207 | 1,211 | +4 | +0.3% | 6,900 |
| 2017/03/22 | 1,212 | 1,213 | 1,204 | 1,207 | -7 | -0.6% | 9,500 |
| 2017/03/21 | 1,202 | 1,214 | 1,202 | 1,214 | +12 | +1% | 8,300 |
| 2017/03/17 | 1,199 | 1,214 | 1,195 | 1,202 | +2 | +0.2% | 7,500 |
| 2017/03/16 | 1,190 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 10,800 |
| 2017/03/15 | 1,214 | 1,214 | 1,196 | 1,199 | -15 | -1.2% | 6,600 |
| 2017/03/14 | 1,218 | 1,218 | 1,207 | 1,214 | +2 | +0.2% | 3,500 |
| 2017/03/13 | 1,216 | 1,218 | 1,205 | 1,212 | -4 | -0.3% | 7,700 |
| 2017/03/10 | 1,210 | 1,220 | 1,205 | 1,216 | +11 | +0.9% | 19,500 |
| 2017/03/09 | 1,192 | 1,208 | 1,192 | 1,205 | +8 | +0.7% | 6,900 |
| 2017/03/08 | 1,189 | 1,202 | 1,189 | 1,197 | +1 | +0.1% | 4,500 |
| 2017/03/07 | 1,194 | 1,197 | 1,194 | 1,196 | +1 | +0.1% | 3,900 |
| 2017/03/06 | 1,190 | 1,199 | 1,188 | 1,195 | +4 | +0.3% | 2,900 |
| 2017/03/03 | 1,202 | 1,202 | 1,184 | 1,191 | -10 | -0.8% | 5,200 |
| 2017/03/02 | 1,210 | 1,210 | 1,191 | 1,201 | -2 | -0.2% | 7,800 |
| 2017/03/01 | 1,200 | 1,210 | 1,141 | 1,203 | +1 | +0.1% | 13,900 |
| 2017/02/28 | 1,192 | 1,205 | 1,192 | 1,202 | +7 | +0.6% | 9,600 |
| 2017/02/27 | 1,193 | 1,195 | 1,184 | 1,195 | +2 | +0.2% | 12,100 |
1951～
2000
件表示中 / 5927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 | 125,700円 | +6.9% | +10.4% | 4.30% | 11.75倍 | 0.85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 |
| 萩原電気 | 309,500円 | +13.3% | -14.1% | 5.98% | 8.01倍 | 0.62倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 東都水 | - | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| 佐鳥電機 | 164,900円 | +4.0% | -4.2% | 5.22% | 9.47倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 三共興 | 63,800円 | +3.4% | -19.5% | 4.23% | 11.61倍 | 0.53倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム
