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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,096 | 1,100 | 1,091 | 1,096 | ±0 | ±0% | 7,100 |
| 2014/06/30 | 1,090 | 1,096 | 1,089 | 1,096 | ±0 | ±0% | 5,700 |
| 2014/06/27 | 1,100 | 1,100 | 1,083 | 1,096 | -1 | -0.1% | 5,000 |
| 2014/06/26 | 1,099 | 1,100 | 1,090 | 1,097 | +2 | +0.2% | 4,900 |
| 2014/06/25 | 1,097 | 1,100 | 1,083 | 1,095 | -2 | -0.2% | 4,500 |
| 2014/06/24 | 1,096 | 1,099 | 1,093 | 1,097 | +7 | +0.6% | 6,400 |
| 2014/06/23 | 1,092 | 1,095 | 1,083 | 1,090 | -2 | -0.2% | 9,200 |
| 2014/06/20 | 1,093 | 1,098 | 1,066 | 1,092 | -1 | -0.1% | 7,300 |
| 2014/06/19 | 1,070 | 1,093 | 1,070 | 1,093 | +23 | +2.1% | 11,300 |
| 2014/06/18 | 1,063 | 1,070 | 1,063 | 1,070 | +7 | +0.7% | 5,400 |
| 2014/06/17 | 1,051 | 1,068 | 1,051 | 1,063 | +12 | +1.1% | 9,900 |
| 2014/06/16 | 1,051 | 1,053 | 1,038 | 1,051 | -17 | -1.6% | 11,200 |
| 2014/06/13 | 1,070 | 1,070 | 1,062 | 1,068 | +6 | +0.6% | 21,600 |
| 2014/06/12 | 1,063 | 1,066 | 1,044 | 1,062 | -5 | -0.5% | 2,300 |
| 2014/06/11 | 1,059 | 1,070 | 1,053 | 1,067 | +8 | +0.8% | 5,700 |
| 2014/06/10 | 1,062 | 1,065 | 1,052 | 1,059 | -3 | -0.3% | 5,000 |
| 2014/06/09 | 1,053 | 1,062 | 1,040 | 1,062 | +9 | +0.9% | 7,200 |
| 2014/06/06 | 1,055 | 1,070 | 1,036 | 1,053 | -4 | -0.4% | 9,600 |
| 2014/06/05 | 1,067 | 1,067 | 1,053 | 1,057 | +5 | +0.5% | 7,000 |
| 2014/06/04 | 1,048 | 1,059 | 1,048 | 1,052 | +4 | +0.4% | 3,500 |
| 2014/06/03 | 1,075 | 1,075 | 1,048 | 1,048 | -17 | -1.6% | 12,100 |
| 2014/06/02 | 1,064 | 1,069 | 1,060 | 1,065 | +10 | +0.9% | 3,300 |
| 2014/05/30 | 1,059 | 1,075 | 1,055 | 1,055 | -6 | -0.6% | 4,000 |
| 2014/05/29 | 1,047 | 1,064 | 1,047 | 1,061 | +13 | +1.2% | 6,700 |
| 2014/05/28 | 1,051 | 1,052 | 1,040 | 1,048 | -3 | -0.3% | 9,600 |
| 2014/05/27 | 1,056 | 1,057 | 1,048 | 1,051 | -2 | -0.2% | 5,800 |
| 2014/05/26 | 1,077 | 1,077 | 1,003 | 1,053 | -14 | -1.3% | 14,600 |
| 2014/05/23 | 1,060 | 1,075 | 1,060 | 1,067 | +7 | +0.7% | 11,900 |
| 2014/05/22 | 1,047 | 1,066 | 1,022 | 1,060 | +39 | +3.8% | 9,800 |
| 2014/05/21 | 1,009 | 1,027 | 1,009 | 1,021 | +5 | +0.5% | 2,800 |
| 2014/05/20 | 1,015 | 1,047 | 1,009 | 1,016 | +7 | +0.7% | 9,400 |
| 2014/05/19 | 1,013 | 1,019 | 1,007 | 1,009 | -2 | -0.2% | 9,000 |
| 2014/05/16 | 1,036 | 1,036 | 1,011 | 1,011 | -47 | -4.4% | 10,900 |
| 2014/05/15 | 1,042 | 1,058 | 1,041 | 1,058 | -10 | -0.9% | 6,200 |
| 2014/05/14 | 1,060 | 1,068 | 1,052 | 1,068 | +10 | +0.9% | 8,800 |
| 2014/05/13 | 1,054 | 1,059 | 1,049 | 1,058 | +16 | +1.5% | 5,000 |
| 2014/05/12 | 1,041 | 1,050 | 1,038 | 1,042 | -3 | -0.3% | 6,600 |
| 2014/05/09 | 1,025 | 1,048 | 1,014 | 1,045 | +18 | +1.8% | 10,500 |
| 2014/05/08 | 1,018 | 1,045 | 1,018 | 1,027 | +13 | +1.3% | 7,800 |
| 2014/05/07 | 1,059 | 1,059 | 1,013 | 1,014 | -45 | -4.2% | 10,400 |
| 2014/05/02 | 1,048 | 1,059 | 1,048 | 1,059 | +11 | +1% | 9,700 |
| 2014/05/01 | 1,041 | 1,050 | 1,041 | 1,048 | +7 | +0.7% | 7,700 |
| 2014/04/30 | 1,040 | 1,049 | 1,036 | 1,041 | +8 | +0.8% | 6,500 |
| 2014/04/28 | 1,031 | 1,038 | 1,031 | 1,033 | +6 | +0.6% | 4,400 |
| 2014/04/25 | 1,025 | 1,034 | 1,024 | 1,027 | +10 | +1% | 8,200 |
| 2014/04/24 | 1,022 | 1,022 | 1,017 | 1,017 | +2 | +0.2% | 1,600 |
| 2014/04/23 | 1,005 | 1,030 | 1,005 | 1,015 | +10 | +1% | 5,600 |
| 2014/04/22 | 1,018 | 1,019 | 1,005 | 1,005 | -7 | -0.7% | 3,800 |
| 2014/04/21 | 1,010 | 1,022 | 1,009 | 1,012 | ±0 | ±0% | 3,200 |
| 2014/04/18 | 1,013 | 1,023 | 1,005 | 1,012 | -1 | -0.1% | 11,600 |
2651～
2700
件表示中 / 5928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 | 127,500円 | +6.9% | +10.4% | 4.24% | 11.91倍 | 0.87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 |
| 東都水 | 747,000円 | +0.2% | -16.0% | 0.00% | 13.96倍 | 1.04倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| 佐鳥電機 | 168,400円 | +4.0% | -4.2% | 5.11% | 9.67倍 | 0.72倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 三共興 | 64,600円 | +3.4% | -19.5% | 4.18% | 11.76倍 | 0.53倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| クリヤマＨＤ | 130,400円 | +15.5% | -8.6% | 4.29% | 7.12倍 | 0.56倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
