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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,146 | 1,163 | 1,115 | 1,143 | -3 | -0.3% | 6,900 |
| 2017/06/09 | 1,139 | 1,160 | 1,131 | 1,146 | +3 | +0.3% | 8,100 |
| 2017/06/08 | 1,147 | 1,152 | 1,130 | 1,143 | -7 | -0.6% | 6,200 |
| 2017/06/07 | 1,148 | 1,172 | 1,144 | 1,150 | +2 | +0.2% | 7,100 |
| 2017/06/06 | 1,165 | 1,165 | 1,144 | 1,148 | -9 | -0.8% | 4,800 |
| 2017/06/05 | 1,164 | 1,164 | 1,140 | 1,157 | -7 | -0.6% | 4,400 |
| 2017/06/02 | 1,156 | 1,165 | 1,147 | 1,164 | +8 | +0.7% | 6,100 |
| 2017/06/01 | 1,145 | 1,162 | 1,145 | 1,156 | +26 | +2.3% | 4,400 |
| 2017/05/31 | 1,160 | 1,160 | 1,129 | 1,130 | -27 | -2.3% | 5,700 |
| 2017/05/30 | 1,155 | 1,157 | 1,145 | 1,157 | +6 | +0.5% | 6,200 |
| 2017/05/29 | 1,147 | 1,159 | 1,147 | 1,151 | +2 | +0.2% | 4,900 |
| 2017/05/26 | 1,165 | 1,165 | 1,149 | 1,149 | -10 | -0.9% | 1,800 |
| 2017/05/25 | 1,166 | 1,176 | 1,158 | 1,159 | -13 | -1.1% | 4,900 |
| 2017/05/24 | 1,174 | 1,174 | 1,168 | 1,172 | +5 | +0.4% | 2,400 |
| 2017/05/23 | 1,164 | 1,167 | 1,163 | 1,167 | +4 | +0.3% | 6,800 |
| 2017/05/22 | 1,180 | 1,180 | 1,153 | 1,163 | -12 | -1% | 4,800 |
| 2017/05/19 | 1,166 | 1,177 | 1,157 | 1,175 | +9 | +0.8% | 8,700 |
| 2017/05/18 | 1,132 | 1,176 | 1,132 | 1,166 | +4 | +0.3% | 9,500 |
| 2017/05/17 | 1,164 | 1,165 | 1,150 | 1,162 | -19 | -1.6% | 10,700 |
| 2017/05/16 | 1,182 | 1,186 | 1,162 | 1,181 | -4 | -0.3% | 8,400 |
| 2017/05/15 | 1,177 | 1,190 | 1,177 | 1,185 | -14 | -1.2% | 10,800 |
| 2017/05/12 | 1,192 | 1,199 | 1,183 | 1,199 | +7 | +0.6% | 8,900 |
| 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 |
2001～
2050
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
