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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 1,018 | 1,028 | 1,001 | 1,016 | +17 | +1.7% | 10,900 |
| 2015/08/27 | 1,025 | 1,025 | 993 | 999 | -14 | -1.4% | 7,400 |
| 2015/08/26 | 975 | 1,029 | 975 | 1,013 | +38 | +3.9% | 12,900 |
| 2015/08/25 | 982 | 1,012 | 970 | 975 | -29 | -2.9% | 17,800 |
| 2015/08/24 | 1,026 | 1,048 | 1,001 | 1,004 | -22 | -2.1% | 17,400 |
| 2015/08/21 | 1,042 | 1,070 | 1,020 | 1,026 | -46 | -4.3% | 9,700 |
| 2015/08/20 | 1,078 | 1,081 | 1,060 | 1,072 | -12 | -1.1% | 9,600 |
| 2015/08/19 | 1,075 | 1,088 | 1,075 | 1,084 | +9 | +0.8% | 6,800 |
| 2015/08/18 | 1,082 | 1,090 | 1,072 | 1,075 | -7 | -0.6% | 6,300 |
| 2015/08/17 | 1,082 | 1,088 | 1,075 | 1,082 | +8 | +0.7% | 5,400 |
| 2015/08/14 | 1,052 | 1,080 | 1,052 | 1,074 | +23 | +2.2% | 9,000 |
| 2015/08/13 | 1,070 | 1,070 | 1,046 | 1,051 | -36 | -3.3% | 15,400 |
| 2015/08/12 | 1,096 | 1,096 | 1,081 | 1,087 | -9 | -0.8% | 2,700 |
| 2015/08/11 | 1,100 | 1,100 | 1,080 | 1,096 | -4 | -0.4% | 6,300 |
| 2015/08/10 | 1,096 | 1,100 | 1,070 | 1,100 | +4 | +0.4% | 17,200 |
| 2015/08/07 | 1,092 | 1,097 | 1,078 | 1,096 | ±0 | ±0% | 6,300 |
| 2015/08/06 | 1,099 | 1,100 | 1,093 | 1,096 | -3 | -0.3% | 9,000 |
| 2015/08/05 | 1,082 | 1,100 | 1,080 | 1,099 | +17 | +1.6% | 10,800 |
| 2015/08/04 | 1,065 | 1,083 | 1,065 | 1,082 | +9 | +0.8% | 10,600 |
| 2015/08/03 | 1,077 | 1,078 | 1,037 | 1,073 | -9 | -0.8% | 3,400 |
| 2015/07/31 | 1,051 | 1,084 | 1,045 | 1,082 | +37 | +3.5% | 15,300 |
| 2015/07/30 | 1,037 | 1,053 | 1,037 | 1,045 | -7 | -0.7% | 5,500 |
| 2015/07/29 | 1,041 | 1,054 | 1,037 | 1,052 | +12 | +1.2% | 3,700 |
| 2015/07/28 | 1,030 | 1,044 | 1,030 | 1,040 | -1 | -0.1% | 4,200 |
| 2015/07/27 | 1,053 | 1,053 | 1,037 | 1,041 | -13 | -1.2% | 6,200 |
| 2015/07/24 | 1,058 | 1,060 | 1,052 | 1,054 | -4 | -0.4% | 13,000 |
| 2015/07/23 | 1,050 | 1,058 | 1,046 | 1,058 | +12 | +1.1% | 4,900 |
| 2015/07/22 | 1,055 | 1,062 | 1,041 | 1,046 | -9 | -0.9% | 13,300 |
| 2015/07/21 | 1,049 | 1,058 | 1,049 | 1,055 | +7 | +0.7% | 5,600 |
| 2015/07/17 | 1,041 | 1,054 | 1,041 | 1,048 | +2 | +0.2% | 1,700 |
| 2015/07/16 | 1,048 | 1,052 | 1,044 | 1,046 | +5 | +0.5% | 6,400 |
| 2015/07/15 | 1,036 | 1,046 | 1,036 | 1,041 | +5 | +0.5% | 15,500 |
| 2015/07/14 | 1,040 | 1,040 | 1,032 | 1,036 | +4 | +0.4% | 15,800 |
| 2015/07/13 | 1,015 | 1,033 | 1,015 | 1,032 | +21 | +2.1% | 10,800 |
| 2015/07/10 | 1,006 | 1,016 | 1,006 | 1,011 | +6 | +0.6% | 11,100 |
| 2015/07/09 | 1,010 | 1,021 | 1,000 | 1,005 | -16 | -1.6% | 13,400 |
| 2015/07/08 | 1,046 | 1,058 | 1,021 | 1,021 | -27 | -2.6% | 12,400 |
| 2015/07/07 | 1,047 | 1,058 | 1,047 | 1,048 | +1 | +0.1% | 3,900 |
| 2015/07/06 | 1,063 | 1,063 | 1,046 | 1,047 | -16 | -1.5% | 9,100 |
| 2015/07/03 | 1,063 | 1,067 | 1,063 | 1,063 | ±0 | ±0% | 3,600 |
| 2015/07/02 | 1,060 | 1,063 | 1,059 | 1,063 | +9 | +0.9% | 5,000 |
| 2015/07/01 | 1,045 | 1,058 | 1,045 | 1,054 | +9 | +0.9% | 4,600 |
| 2015/06/30 | 1,043 | 1,052 | 1,039 | 1,045 | +1 | +0.1% | 12,400 |
| 2015/06/29 | 1,048 | 1,078 | 1,044 | 1,044 | -16 | -1.5% | 8,300 |
| 2015/06/26 | 1,083 | 1,083 | 1,059 | 1,060 | -19 | -1.8% | 5,600 |
| 2015/06/25 | 1,080 | 1,083 | 1,079 | 1,079 | ±0 | ±0% | 6,500 |
| 2015/06/24 | 1,073 | 1,081 | 1,072 | 1,079 | +7 | +0.7% | 13,800 |
| 2015/06/23 | 1,054 | 1,072 | 1,054 | 1,072 | +18 | +1.7% | 9,200 |
| 2015/06/22 | 1,053 | 1,061 | 1,042 | 1,054 | +1 | +0.1% | 10,600 |
| 2015/06/19 | 1,043 | 1,058 | 1,043 | 1,053 | +14 | +1.3% | 7,100 |
2401～
2450
件表示中 / 5964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 | 120,800円 | +4.7% | +15.0% | 4.47% | 11.29倍 | 0.80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 |
| コーア商事Ｈ | 68,700円 | +5.5% | +5.3% | 2.33% | 9.39倍 | 1.09倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 丸 文 | 102,600円 | -2.3% | -32.2% | 4.87% | 10.74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 |
| スターティアＨＤ | 276,900円 | +8.5% | +7.8% | 4.51% | 12.89倍 | 3.39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 |
| 明和産 | 69,800円 | +2.1% | -11.5% | 5.44% | 9.35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 |
市場注目の銘柄
チャート関連のコラム
