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 |
|---|---|---|---|---|---|---|---|
| 2017/04/18 | 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 |
| 2017/02/24 | 1,202 | 1,202 | 1,191 | 1,193 | -8 | -0.7% | 6,000 |
| 2017/02/23 | 1,201 | 1,207 | 1,196 | 1,201 | +1 | +0.1% | 10,100 |
| 2017/02/22 | 1,207 | 1,207 | 1,196 | 1,200 | ±0 | ±0% | 7,800 |
| 2017/02/21 | 1,199 | 1,200 | 1,189 | 1,200 | +1 | +0.1% | 7,800 |
| 2017/02/20 | 1,189 | 1,200 | 1,183 | 1,199 | +10 | +0.8% | 9,100 |
| 2017/02/17 | 1,186 | 1,189 | 1,183 | 1,189 | -1 | -0.1% | 4,300 |
| 2017/02/16 | 1,190 | 1,191 | 1,188 | 1,190 | ±0 | ±0% | 2,700 |
| 2017/02/15 | 1,184 | 1,200 | 1,184 | 1,190 | +6 | +0.5% | 7,400 |
| 2017/02/14 | 1,192 | 1,195 | 1,182 | 1,184 | -7 | -0.6% | 11,300 |
| 2017/02/13 | 1,204 | 1,207 | 1,182 | 1,191 | -7 | -0.6% | 13,900 |
| 2017/02/10 | 1,193 | 1,199 | 1,180 | 1,198 | +20 | +1.7% | 9,600 |
| 2017/02/09 | 1,156 | 1,188 | 1,156 | 1,178 | +11 | +0.9% | 10,500 |
| 2017/02/08 | 1,160 | 1,175 | 1,154 | 1,167 | +7 | +0.6% | 5,300 |
| 2017/02/07 | 1,151 | 1,167 | 1,151 | 1,160 | -4 | -0.3% | 6,000 |
2001～
2050
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 | 120,700円 | +4.7% | +15.0% | 4.47% | 11.28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 | 276,300円 | +8.5% | +7.8% | 4.52% | 12.86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 | 102,300円 | -2.3% | -32.2% | 4.89% | 10.71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 | 69,700円 | +2.1% | -11.5% | 5.45% | 9.34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
