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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/06 | 1,164 | 1,164 | 1,153 | 1,164 | +4 | +0.3% | 7,500 |
| 2017/02/03 | 1,150 | 1,166 | 1,141 | 1,160 | +1 | +0.1% | 6,500 |
| 2017/02/02 | 1,166 | 1,166 | 1,156 | 1,159 | -7 | -0.6% | 8,800 |
| 2017/02/01 | 1,162 | 1,168 | 1,154 | 1,166 | ±0 | ±0% | 7,800 |
| 2017/01/31 | 1,168 | 1,169 | 1,153 | 1,166 | -2 | -0.2% | 3,600 |
| 2017/01/30 | 1,180 | 1,180 | 1,166 | 1,168 | -3 | -0.3% | 5,500 |
| 2017/01/27 | 1,170 | 1,184 | 1,138 | 1,171 | +2 | +0.2% | 13,300 |
| 2017/01/26 | 1,162 | 1,170 | 1,150 | 1,169 | +19 | +1.7% | 11,200 |
| 2017/01/25 | 1,160 | 1,160 | 1,140 | 1,150 | -6 | -0.5% | 5,800 |
| 2017/01/24 | 1,159 | 1,159 | 1,148 | 1,156 | -3 | -0.3% | 2,900 |
| 2017/01/23 | 1,148 | 1,162 | 1,145 | 1,159 | +11 | +1% | 9,000 |
| 2017/01/20 | 1,138 | 1,158 | 1,130 | 1,148 | +1 | +0.1% | 7,200 |
| 2017/01/19 | 1,125 | 1,147 | 1,125 | 1,147 | +20 | +1.8% | 6,500 |
| 2017/01/18 | 1,144 | 1,144 | 1,121 | 1,127 | -17 | -1.5% | 11,400 |
2051～
2100
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 | 129,200円 | +4.7% | +15.0% | 4.18% | 12.09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 | 196,300円 | +1.0% | +0.5% | 3.36% | 13.11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 | 231,000円 | -1.3% | +1.6% | 3.20% | 14.55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 | 243,900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 | 172,700円 | +16.4% | +28.5% | 5.21% | 15.56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
