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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,150 | 1,207 | 1,140 | 1,187 | +25 | +2.2% | 36,200 |
| 2024/08/06 | 1,170 | 1,231 | 1,160 | 1,162 | +32 | +2.8% | 73,100 |
| 2024/08/05 | 1,165 | 1,175 | 1,080 | 1,130 | -88 | -7.2% | 65,700 |
| 2024/08/02 | 1,265 | 1,267 | 1,218 | 1,218 | -62 | -4.8% | 58,300 |
| 2024/08/01 | 1,303 | 1,303 | 1,275 | 1,280 | -43 | -3.3% | 32,600 |
| 2024/07/31 | 1,285 | 1,323 | 1,276 | 1,323 | +31 | +2.4% | 26,800 |
| 2024/07/30 | 1,300 | 1,300 | 1,286 | 1,292 | -14 | -1.1% | 21,500 |
| 2024/07/29 | 1,300 | 1,308 | 1,290 | 1,306 | +26 | +2% | 24,600 |
| 2024/07/26 | 1,278 | 1,298 | 1,270 | 1,280 | -8 | -0.6% | 24,700 |
| 2024/07/25 | 1,292 | 1,302 | 1,280 | 1,288 | -17 | -1.3% | 27,200 |
| 2024/07/24 | 1,324 | 1,328 | 1,296 | 1,305 | -23 | -1.7% | 27,300 |
| 2024/07/23 | 1,329 | 1,339 | 1,319 | 1,328 | ±0 | ±0% | 21,600 |
| 2024/07/22 | 1,356 | 1,357 | 1,328 | 1,328 | -29 | -2.1% | 20,400 |
| 2024/07/19 | 1,363 | 1,363 | 1,336 | 1,357 | -6 | -0.4% | 21,500 |
| 2024/07/18 | 1,362 | 1,370 | 1,348 | 1,363 | +1 | +0.1% | 30,000 |
| 2024/07/17 | 1,370 | 1,370 | 1,358 | 1,362 | +2 | +0.1% | 11,800 |
| 2024/07/16 | 1,360 | 1,365 | 1,359 | 1,360 | -9 | -0.7% | 14,900 |
| 2024/07/12 | 1,350 | 1,377 | 1,346 | 1,369 | +10 | +0.7% | 31,800 |
| 2024/07/11 | 1,355 | 1,366 | 1,345 | 1,359 | +10 | +0.7% | 18,700 |
| 2024/07/10 | 1,359 | 1,359 | 1,341 | 1,349 | -10 | -0.7% | 25,400 |
| 2024/07/09 | 1,360 | 1,369 | 1,348 | 1,359 | +5 | +0.4% | 19,800 |
| 2024/07/08 | 1,369 | 1,380 | 1,353 | 1,354 | -9 | -0.7% | 19,700 |
| 2024/07/05 | 1,395 | 1,395 | 1,363 | 1,363 | -32 | -2.3% | 17,600 |
| 2024/07/04 | 1,375 | 1,395 | 1,371 | 1,395 | +24 | +1.8% | 34,700 |
| 2024/07/03 | 1,343 | 1,371 | 1,343 | 1,371 | +28 | +2.1% | 31,700 |
| 2024/07/02 | 1,348 | 1,348 | 1,331 | 1,343 | +3 | +0.2% | 17,200 |
| 2024/07/01 | 1,356 | 1,356 | 1,327 | 1,340 | +2 | +0.1% | 16,600 |
| 2024/06/28 | 1,358 | 1,358 | 1,321 | 1,338 | -20 | -1.5% | 19,400 |
| 2024/06/27 | 1,357 | 1,361 | 1,351 | 1,358 | -16 | -1.2% | 20,700 |
| 2024/06/26 | 1,375 | 1,375 | 1,353 | 1,374 | +7 | +0.5% | 19,900 |
| 2024/06/25 | 1,341 | 1,368 | 1,334 | 1,367 | +25 | +1.9% | 25,500 |
| 2024/06/24 | 1,340 | 1,342 | 1,315 | 1,342 | +19 | +1.4% | 31,400 |
| 2024/06/21 | 1,307 | 1,338 | 1,300 | 1,323 | +16 | +1.2% | 22,400 |
| 2024/06/20 | 1,297 | 1,307 | 1,289 | 1,307 | +7 | +0.5% | 22,000 |
| 2024/06/19 | 1,298 | 1,300 | 1,290 | 1,300 | +2 | +0.2% | 13,000 |
| 2024/06/18 | 1,292 | 1,298 | 1,264 | 1,298 | +10 | +0.8% | 21,100 |
| 2024/06/17 | 1,290 | 1,292 | 1,268 | 1,288 | -3 | -0.2% | 16,500 |
| 2024/06/14 | 1,254 | 1,294 | 1,254 | 1,291 | +22 | +1.7% | 29,800 |
| 2024/06/13 | 1,299 | 1,299 | 1,266 | 1,269 | -30 | -2.3% | 30,600 |
| 2024/06/12 | 1,298 | 1,300 | 1,281 | 1,299 | +1 | +0.1% | 15,200 |
| 2024/06/11 | 1,295 | 1,298 | 1,288 | 1,298 | +3 | +0.2% | 13,300 |
| 2024/06/10 | 1,274 | 1,295 | 1,270 | 1,295 | +21 | +1.6% | 12,100 |
| 2024/06/07 | 1,260 | 1,274 | 1,257 | 1,274 | +10 | +0.8% | 8,500 |
| 2024/06/06 | 1,275 | 1,275 | 1,258 | 1,264 | -11 | -0.9% | 11,300 |
| 2024/06/05 | 1,281 | 1,282 | 1,264 | 1,275 | -23 | -1.8% | 13,600 |
| 2024/06/04 | 1,300 | 1,300 | 1,285 | 1,298 | -5 | -0.4% | 10,900 |
| 2024/06/03 | 1,299 | 1,303 | 1,280 | 1,303 | +3 | +0.2% | 13,300 |
| 2024/05/31 | 1,274 | 1,300 | 1,264 | 1,300 | +30 | +2.4% | 14,900 |
| 2024/05/30 | 1,250 | 1,270 | 1,237 | 1,270 | +12 | +1% | 20,300 |
| 2024/05/29 | 1,289 | 1,289 | 1,258 | 1,258 | -22 | -1.7% | 14,600 |
251～
300
件表示中 / 5998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 | 128,900円 | +4.7% | +15.0% | 4.19% | 12.06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 |
| 明和産 | 77,800円 | +2.1% | -11.5% | 4.88% | 10.42倍 | 0.81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 |
| オーハシテクニカ | 233,800円 | -1.3% | +1.6% | 3.17% | 14.73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 |
| 三共興 | 63,600円 | +1.8% | +9.9% | 4.25% | 11.59倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
