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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,021 | 1,028 | 1,002 | 1,003 | -59 | -5.6% | 16,800 |
| 2014/07/31 | 1,077 | 1,078 | 1,056 | 1,062 | -13 | -1.2% | 3,900 |
| 2014/07/30 | 1,055 | 1,078 | 1,055 | 1,075 | -1 | -0.1% | 5,500 |
| 2014/07/29 | 1,075 | 1,078 | 1,040 | 1,076 | ±0 | ±0% | 11,000 |
| 2014/07/28 | 1,075 | 1,078 | 1,075 | 1,076 | +3 | +0.3% | 5,300 |
| 2014/07/25 | 1,071 | 1,073 | 1,064 | 1,073 | +8 | +0.8% | 1,200 |
| 2014/07/24 | 1,080 | 1,080 | 1,062 | 1,065 | -15 | -1.4% | 8,000 |
| 2014/07/23 | 1,079 | 1,084 | 1,079 | 1,080 | +1 | +0.1% | 5,000 |
| 2014/07/22 | 1,075 | 1,089 | 1,073 | 1,079 | +4 | +0.4% | 2,000 |
| 2014/07/18 | 1,082 | 1,082 | 1,070 | 1,075 | -7 | -0.6% | 9,000 |
| 2014/07/17 | 1,076 | 1,086 | 1,070 | 1,082 | +7 | +0.7% | 7,000 |
| 2014/07/16 | 1,086 | 1,089 | 1,072 | 1,075 | -15 | -1.4% | 7,400 |
| 2014/07/15 | 1,095 | 1,095 | 1,080 | 1,090 | ±0 | ±0% | 13,700 |
| 2014/07/14 | 1,089 | 1,094 | 1,089 | 1,090 | +1 | +0.1% | 13,200 |
| 2014/07/11 | 1,080 | 1,091 | 1,080 | 1,089 | -7 | -0.6% | 8,900 |
| 2014/07/10 | 1,088 | 1,104 | 1,088 | 1,096 | +3 | +0.3% | 6,700 |
| 2014/07/09 | 1,099 | 1,099 | 1,084 | 1,093 | -6 | -0.5% | 7,600 |
| 2014/07/08 | 1,103 | 1,104 | 1,094 | 1,099 | -4 | -0.4% | 6,300 |
| 2014/07/07 | 1,103 | 1,111 | 1,103 | 1,103 | ±0 | ±0% | 4,500 |
| 2014/07/04 | 1,103 | 1,105 | 1,103 | 1,103 | ±0 | ±0% | 4,900 |
| 2014/07/03 | 1,100 | 1,105 | 1,100 | 1,103 | +3 | +0.3% | 3,700 |
| 2014/07/02 | 1,098 | 1,105 | 1,098 | 1,100 | +4 | +0.4% | 6,800 |
| 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 |
2701～
2750
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
