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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,226 | 1,246 | 1,218 | 1,246 | +20 | +1.6% | 16,400 |
| 2024/04/25 | 1,246 | 1,246 | 1,226 | 1,226 | -27 | -2.2% | 15,900 |
| 2024/04/24 | 1,255 | 1,260 | 1,242 | 1,253 | ±0 | ±0% | 25,000 |
| 2024/04/23 | 1,248 | 1,259 | 1,244 | 1,253 | +7 | +0.6% | 10,500 |
| 2024/04/22 | 1,245 | 1,252 | 1,241 | 1,246 | +19 | +1.5% | 9,600 |
| 2024/04/19 | 1,266 | 1,266 | 1,221 | 1,227 | -41 | -3.2% | 24,600 |
| 2024/04/18 | 1,260 | 1,273 | 1,256 | 1,268 | +8 | +0.6% | 21,000 |
| 2024/04/17 | 1,295 | 1,295 | 1,260 | 1,260 | -33 | -2.6% | 17,100 |
| 2024/04/16 | 1,329 | 1,329 | 1,292 | 1,293 | -43 | -3.2% | 36,700 |
| 2024/04/15 | 1,331 | 1,343 | 1,325 | 1,336 | +5 | +0.4% | 16,700 |
| 2024/04/12 | 1,342 | 1,342 | 1,330 | 1,331 | -1 | -0.1% | 19,600 |
| 2024/04/11 | 1,335 | 1,344 | 1,324 | 1,332 | -8 | -0.6% | 13,200 |
| 2024/04/10 | 1,328 | 1,340 | 1,328 | 1,340 | +12 | +0.9% | 8,400 |
| 2024/04/09 | 1,312 | 1,332 | 1,312 | 1,328 | +16 | +1.2% | 13,200 |
| 2024/04/08 | 1,317 | 1,320 | 1,307 | 1,312 | -2 | -0.2% | 15,600 |
| 2024/04/05 | 1,305 | 1,322 | 1,304 | 1,314 | -8 | -0.6% | 17,700 |
| 2024/04/04 | 1,350 | 1,350 | 1,318 | 1,322 | -30 | -2.2% | 31,700 |
| 2024/04/03 | 1,335 | 1,358 | 1,331 | 1,352 | +13 | +1% | 20,800 |
| 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 |
1～
50
件表示中 / 5679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 | 124,600円 | +5.4% | +52.8% | 3.21% | 12.11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のパッケージプラザを展開、通販強化 |
| クリヤマＨＤ | 137,000円 | +1.9% | +8.4% | 3.28% | 8.14倍 | 0.68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 |
| ヤマタネ | 262,000円 | +24.9% | -11.5% | 2.48% | 12.17倍 | 0.55倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 橋本総ＨＤ | 132,300円 | +4.6% | +5.3% | 3.17% | 9.40倍 | 0.89倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ＧＳＩクレオス | 223,000円 | +12.2% | +56.7% | 3.68% | 13.68倍 | 1.01倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
市場注目の銘柄
チャート関連のコラム
