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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 1,314 | 1,317 | 1,296 | 1,308 | -5 | -0.4% | 17,600 |
| 2024/01/18 | 1,298 | 1,317 | 1,298 | 1,313 | +15 | +1.2% | 22,800 |
| 2024/01/17 | 1,299 | 1,324 | 1,297 | 1,298 | -1 | -0.1% | 26,500 |
| 2024/01/16 | 1,326 | 1,326 | 1,295 | 1,299 | -24 | -1.8% | 22,500 |
| 2024/01/15 | 1,319 | 1,335 | 1,315 | 1,323 | +1 | +0.1% | 20,700 |
| 2024/01/12 | 1,340 | 1,344 | 1,307 | 1,322 | -14 | -1% | 25,600 |
| 2024/01/11 | 1,330 | 1,339 | 1,314 | 1,336 | +11 | +0.8% | 34,300 |
| 2024/01/10 | 1,320 | 1,332 | 1,315 | 1,325 | +11 | +0.8% | 26,300 |
| 2024/01/09 | 1,308 | 1,331 | 1,308 | 1,314 | +12 | +0.9% | 31,500 |
| 2024/01/05 | 1,300 | 1,315 | 1,296 | 1,302 | +4 | +0.3% | 15,800 |
| 2024/01/04 | 1,277 | 1,299 | 1,265 | 1,298 | +10 | +0.8% | 18,100 |
| 2023/12/29 | 1,288 | 1,296 | 1,277 | 1,288 | -1 | -0.1% | 13,900 |
| 2023/12/28 | 1,285 | 1,296 | 1,280 | 1,289 | +3 | +0.2% | 40,000 |
| 2023/12/27 | 1,285 | 1,286 | 1,277 | 1,286 | +10 | +0.8% | 15,800 |
| 2023/12/26 | 1,264 | 1,283 | 1,264 | 1,276 | +18 | +1.4% | 15,800 |
| 2023/12/25 | 1,274 | 1,279 | 1,245 | 1,258 | -5 | -0.4% | 14,000 |
| 2023/12/22 | 1,260 | 1,266 | 1,256 | 1,263 | +3 | +0.2% | 9,800 |
| 2023/12/21 | 1,261 | 1,271 | 1,247 | 1,260 | -1 | -0.1% | 21,300 |
| 2023/12/20 | 1,254 | 1,268 | 1,233 | 1,261 | +18 | +1.4% | 27,700 |
| 2023/12/19 | 1,221 | 1,248 | 1,221 | 1,243 | +22 | +1.8% | 23,900 |
| 2023/12/18 | 1,190 | 1,221 | 1,183 | 1,221 | +30 | +2.5% | 41,600 |
| 2023/12/15 | 1,186 | 1,196 | 1,178 | 1,191 | +7 | +0.6% | 24,000 |
| 2023/12/14 | 1,210 | 1,210 | 1,179 | 1,184 | -21 | -1.7% | 14,700 |
| 2023/12/13 | 1,198 | 1,213 | 1,192 | 1,205 | +4 | +0.3% | 12,500 |
| 2023/12/12 | 1,224 | 1,230 | 1,196 | 1,201 | -21 | -1.7% | 30,200 |
| 2023/12/11 | 1,225 | 1,233 | 1,208 | 1,222 | +6 | +0.5% | 33,500 |
| 2023/12/08 | 1,239 | 1,247 | 1,200 | 1,216 | -37 | -3% | 55,100 |
| 2023/12/07 | 1,260 | 1,272 | 1,252 | 1,253 | -19 | -1.5% | 13,100 |
| 2023/12/06 | 1,264 | 1,288 | 1,234 | 1,272 | +1 | +0.1% | 46,900 |
| 2023/12/05 | 1,292 | 1,304 | 1,271 | 1,271 | -33 | -2.5% | 23,700 |
| 2023/12/04 | 1,294 | 1,317 | 1,294 | 1,304 | +18 | +1.4% | 18,100 |
| 2023/12/01 | 1,264 | 1,286 | 1,258 | 1,286 | +24 | +1.9% | 31,200 |
| 2023/11/30 | 1,247 | 1,262 | 1,245 | 1,262 | +6 | +0.5% | 23,100 |
| 2023/11/29 | 1,223 | 1,274 | 1,223 | 1,256 | +27 | +2.2% | 49,100 |
| 2023/11/28 | 1,221 | 1,235 | 1,213 | 1,229 | +16 | +1.3% | 18,700 |
| 2023/11/27 | 1,212 | 1,226 | 1,212 | 1,213 | +2 | +0.2% | 16,000 |
| 2023/11/24 | 1,229 | 1,229 | 1,209 | 1,211 | -16 | -1.3% | 19,600 |
| 2023/11/22 | 1,212 | 1,235 | 1,205 | 1,227 | +15 | +1.2% | 11,200 |
| 2023/11/21 | 1,220 | 1,225 | 1,206 | 1,212 | -9 | -0.7% | 19,200 |
| 2023/11/20 | 1,230 | 1,235 | 1,217 | 1,221 | -9 | -0.7% | 21,300 |
| 2023/11/17 | 1,194 | 1,230 | 1,194 | 1,230 | +28 | +2.3% | 29,000 |
| 2023/11/16 | 1,205 | 1,214 | 1,199 | 1,202 | -11 | -0.9% | 19,200 |
| 2023/11/15 | 1,191 | 1,218 | 1,191 | 1,213 | +23 | +1.9% | 25,100 |
| 2023/11/14 | 1,182 | 1,194 | 1,174 | 1,190 | +5 | +0.4% | 13,400 |
| 2023/11/13 | 1,229 | 1,230 | 1,181 | 1,185 | -32 | -2.6% | 53,500 |
| 2023/11/10 | 1,259 | 1,259 | 1,202 | 1,217 | +48 | +4.1% | 135,400 |
| 2023/11/09 | 1,147 | 1,169 | 1,143 | 1,169 | +22 | +1.9% | 36,900 |
| 2023/11/08 | 1,172 | 1,172 | 1,141 | 1,147 | -25 | -2.1% | 18,600 |
| 2023/11/07 | 1,183 | 1,192 | 1,172 | 1,172 | -11 | -0.9% | 13,400 |
| 2023/11/06 | 1,201 | 1,201 | 1,172 | 1,183 | +6 | +0.5% | 30,400 |
351～
400
件表示中 / 5962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 | 119,600円 | +4.7% | +15.0% | 4.52% | 11.18倍 | 0.80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 | 287,000円 | +6.1% | -5.4% | 4.53% | 6.56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 |
| 佐鳥電機 | 158,700円 | +4.0% | -4.2% | 5.42% | 9.11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 |
| スターティアＨＤ | 274,400円 | +8.5% | +7.8% | 4.56% | 12.77倍 | 3.36倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 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
