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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,359 | 1,362 | 1,332 | 1,339 | -20 | -1.5% | 21,900 |
| 2024/04/01 | 1,378 | 1,380 | 1,352 | 1,359 | -15 | -1.1% | 18,600 |
| 2024/03/29 | 1,385 | 1,402 | 1,369 | 1,374 | -11 | -0.8% | 25,300 |
| 2024/03/28 | 1,435 | 1,450 | 1,383 | 1,385 | -86 | -5.8% | 150,800 |
| 2024/03/27 | 1,466 | 1,484 | 1,447 | 1,471 | +5 | +0.3% | 242,100 |
| 2024/03/26 | 1,441 | 1,477 | 1,435 | 1,466 | +38 | +2.7% | 83,600 |
| 2024/03/25 | 1,417 | 1,439 | 1,407 | 1,428 | +5 | +0.4% | 64,400 |
| 2024/03/22 | 1,394 | 1,425 | 1,392 | 1,423 | +30 | +2.2% | 39,000 |
| 2024/03/21 | 1,390 | 1,411 | 1,383 | 1,393 | +17 | +1.2% | 88,000 |
| 2024/03/19 | 1,370 | 1,376 | 1,352 | 1,376 | +6 | +0.4% | 20,900 |
| 2024/03/18 | 1,373 | 1,386 | 1,370 | 1,370 | -3 | -0.2% | 33,900 |
| 2024/03/15 | 1,387 | 1,388 | 1,368 | 1,373 | -5 | -0.4% | 34,900 |
| 2024/03/14 | 1,365 | 1,388 | 1,365 | 1,378 | +20 | +1.5% | 28,900 |
| 2024/03/13 | 1,380 | 1,380 | 1,353 | 1,358 | -22 | -1.6% | 24,200 |
| 2024/03/12 | 1,328 | 1,380 | 1,315 | 1,380 | +44 | +3.3% | 46,000 |
| 2024/03/11 | 1,351 | 1,351 | 1,325 | 1,336 | -21 | -1.5% | 53,800 |
| 2024/03/08 | 1,320 | 1,364 | 1,320 | 1,357 | +31 | +2.3% | 129,600 |
| 2024/03/07 | 1,331 | 1,342 | 1,320 | 1,326 | -7 | -0.5% | 109,900 |
| 2024/03/06 | 1,299 | 1,335 | 1,298 | 1,333 | +33 | +2.5% | 123,700 |
| 2024/03/05 | 1,265 | 1,304 | 1,265 | 1,300 | +26 | +2% | 72,000 |
| 2024/03/04 | 1,293 | 1,293 | 1,269 | 1,274 | -17 | -1.3% | 98,900 |
| 2024/03/01 | 1,307 | 1,313 | 1,284 | 1,291 | -19 | -1.5% | 61,200 |
| 2024/02/29 | 1,325 | 1,327 | 1,296 | 1,310 | -5 | -0.4% | 88,000 |
| 2024/02/28 | 1,300 | 1,317 | 1,300 | 1,315 | +8 | +0.6% | 87,900 |
| 2024/02/27 | 1,293 | 1,322 | 1,287 | 1,307 | +14 | +1.1% | 46,100 |
| 2024/02/26 | 1,321 | 1,321 | 1,292 | 1,293 | -17 | -1.3% | 44,800 |
| 2024/02/22 | 1,294 | 1,312 | 1,286 | 1,310 | +25 | +1.9% | 31,100 |
| 2024/02/21 | 1,275 | 1,294 | 1,275 | 1,285 | +7 | +0.5% | 25,700 |
| 2024/02/20 | 1,284 | 1,284 | 1,276 | 1,278 | +3 | +0.2% | 23,300 |
| 2024/02/19 | 1,268 | 1,280 | 1,261 | 1,275 | +3 | +0.2% | 23,300 |
| 2024/02/16 | 1,253 | 1,273 | 1,241 | 1,272 | +32 | +2.6% | 28,200 |
| 2024/02/15 | 1,260 | 1,260 | 1,236 | 1,240 | -20 | -1.6% | 36,500 |
| 2024/02/14 | 1,289 | 1,289 | 1,250 | 1,260 | -25 | -1.9% | 39,000 |
| 2024/02/13 | 1,249 | 1,296 | 1,242 | 1,285 | -28 | -2.1% | 82,400 |
| 2024/02/09 | 1,321 | 1,342 | 1,310 | 1,313 | -14 | -1.1% | 56,300 |
| 2024/02/08 | 1,302 | 1,330 | 1,283 | 1,327 | +31 | +2.4% | 42,300 |
| 2024/02/07 | 1,289 | 1,300 | 1,281 | 1,296 | +5 | +0.4% | 24,700 |
| 2024/02/06 | 1,290 | 1,306 | 1,284 | 1,291 | ±0 | ±0% | 21,100 |
| 2024/02/05 | 1,328 | 1,328 | 1,271 | 1,291 | -23 | -1.8% | 135,900 |
| 2024/02/02 | 1,332 | 1,332 | 1,303 | 1,314 | -11 | -0.8% | 22,900 |
| 2024/02/01 | 1,320 | 1,332 | 1,320 | 1,325 | -1 | -0.1% | 14,900 |
| 2024/01/31 | 1,321 | 1,328 | 1,314 | 1,326 | +3 | +0.2% | 12,700 |
| 2024/01/30 | 1,345 | 1,345 | 1,323 | 1,323 | -15 | -1.1% | 15,700 |
| 2024/01/29 | 1,318 | 1,341 | 1,318 | 1,338 | +24 | +1.8% | 15,200 |
| 2024/01/26 | 1,309 | 1,322 | 1,308 | 1,314 | +2 | +0.2% | 20,200 |
| 2024/01/25 | 1,310 | 1,318 | 1,310 | 1,312 | ±0 | ±0% | 15,100 |
| 2024/01/24 | 1,321 | 1,327 | 1,312 | 1,312 | -9 | -0.7% | 15,800 |
| 2024/01/23 | 1,330 | 1,338 | 1,312 | 1,321 | -6 | -0.5% | 20,900 |
| 2024/01/22 | 1,315 | 1,328 | 1,314 | 1,327 | +19 | +1.5% | 18,700 |
| 2024/01/19 | 1,314 | 1,317 | 1,296 | 1,308 | -5 | -0.4% | 17,600 |
301～
350
件表示中 / 5961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 | 119,000円 | +4.7% | +15.0% | 4.54% | 11.12倍 | 0.79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 |
| 藤井産 | 285,700円 | +6.1% | -5.4% | 4.55% | 6.53倍 | 0.64倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| コーア商事Ｈ | 67,900円 | +5.5% | +5.3% | 2.36% | 9.28倍 | 1.07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 |
| 佐鳥電機 | 158,400円 | +4.0% | -4.2% | 5.43% | 9.09倍 | 0.68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 |
| ヨンキュウ | 228,000円 | - | - | - | - | 0.72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 |
市場注目の銘柄
チャート関連のコラム
