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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 2015/06/18 | 1,043 | 1,046 | 1,038 | 1,039 | -4 | -0.4% | 8,000 |
| 2015/06/17 | 1,050 | 1,050 | 1,043 | 1,043 | -7 | -0.7% | 4,500 |
| 2015/06/16 | 1,055 | 1,057 | 1,046 | 1,050 | -5 | -0.5% | 3,700 |
| 2015/06/15 | 1,046 | 1,056 | 1,046 | 1,055 | -1 | -0.1% | 3,100 |
| 2015/06/12 | 1,052 | 1,056 | 1,042 | 1,056 | +11 | +1.1% | 23,300 |
| 2015/06/11 | 1,037 | 1,046 | 1,034 | 1,045 | +8 | +0.8% | 7,100 |
| 2015/06/10 | 1,037 | 1,042 | 1,034 | 1,037 | ±0 | ±0% | 4,800 |
| 2015/06/09 | 1,037 | 1,043 | 1,035 | 1,037 | -5 | -0.5% | 6,400 |
| 2015/06/08 | 1,046 | 1,046 | 1,038 | 1,042 | -4 | -0.4% | 2,300 |
| 2015/06/05 | 1,038 | 1,050 | 1,038 | 1,046 | -5 | -0.5% | 4,000 |
| 2015/06/04 | 1,052 | 1,053 | 1,045 | 1,051 | +3 | +0.3% | 6,500 |
| 2015/06/03 | 1,044 | 1,048 | 1,036 | 1,048 | +4 | +0.4% | 4,600 |
| 2015/06/02 | 1,053 | 1,054 | 1,021 | 1,044 | -9 | -0.9% | 10,300 |
| 2015/06/01 | 1,050 | 1,056 | 1,050 | 1,053 | +3 | +0.3% | 2,500 |
2451～
2500
件表示中 / 6000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 | 129,300円 | +4.7% | +15.0% | 4.18% | 12.10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 |
| ヤ ギ | 338,000円 | +7.9% | +0.9% | 3.28% | 10.69倍 | 0.66倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| オーハシテクニカ | 232,100円 | -1.3% | +1.6% | 3.19% | 14.62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 | 244,600円 | +0.3% | +23.5% | 0.82% | 7.05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 | 172,300円 | +16.4% | +28.5% | 5.22% | 15.52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
