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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,248 | 1,248 | 1,225 | 1,225 | -23 | -1.8% | 28,100 |
| 2025/04/01 | 1,255 | 1,258 | 1,244 | 1,248 | -2 | -0.2% | 21,700 |
| 2025/03/31 | 1,270 | 1,277 | 1,250 | 1,250 | -22 | -1.7% | 39,400 |
| 2025/03/28 | 1,290 | 1,292 | 1,272 | 1,272 | -47 | -3.6% | 131,100 |
| 2025/03/27 | 1,326 | 1,337 | 1,314 | 1,319 | -19 | -1.4% | 245,400 |
| 2025/03/26 | 1,340 | 1,343 | 1,331 | 1,338 | ±0 | ±0% | 55,200 |
| 2025/03/25 | 1,337 | 1,339 | 1,327 | 1,338 | +9 | +0.7% | 24,300 |
| 2025/03/24 | 1,343 | 1,344 | 1,329 | 1,329 | -9 | -0.7% | 54,000 |
| 2025/03/21 | 1,345 | 1,356 | 1,338 | 1,338 | -14 | -1% | 33,300 |
| 2025/03/19 | 1,344 | 1,357 | 1,344 | 1,352 | +8 | +0.6% | 13,000 |
| 2025/03/18 | 1,345 | 1,363 | 1,344 | 1,344 | ±0 | ±0% | 28,900 |
| 2025/03/17 | 1,338 | 1,349 | 1,335 | 1,344 | +20 | +1.5% | 96,700 |
| 2025/03/14 | 1,326 | 1,340 | 1,324 | 1,324 | -13 | -1% | 31,600 |
| 2025/03/13 | 1,334 | 1,344 | 1,330 | 1,337 | +12 | +0.9% | 20,800 |
| 2025/03/12 | 1,323 | 1,338 | 1,323 | 1,325 | +8 | +0.6% | 32,100 |
| 2025/03/11 | 1,325 | 1,329 | 1,316 | 1,317 | -23 | -1.7% | 40,800 |
| 2025/03/10 | 1,337 | 1,350 | 1,337 | 1,340 | +3 | +0.2% | 90,400 |
| 2025/03/07 | 1,351 | 1,351 | 1,330 | 1,337 | -20 | -1.5% | 68,100 |
| 2025/03/06 | 1,339 | 1,365 | 1,339 | 1,357 | +27 | +2% | 94,400 |
| 2025/03/05 | 1,313 | 1,334 | 1,313 | 1,330 | +19 | +1.4% | 56,500 |
| 2025/03/04 | 1,309 | 1,322 | 1,309 | 1,311 | +3 | +0.2% | 68,600 |
| 2025/03/03 | 1,303 | 1,318 | 1,298 | 1,308 | +21 | +1.6% | 79,600 |
| 2025/02/28 | 1,299 | 1,304 | 1,287 | 1,287 | -8 | -0.6% | 67,900 |
| 2025/02/27 | 1,280 | 1,300 | 1,277 | 1,295 | +23 | +1.8% | 88,600 |
| 2025/02/26 | 1,286 | 1,286 | 1,269 | 1,272 | -14 | -1.1% | 39,400 |
| 2025/02/25 | 1,281 | 1,290 | 1,276 | 1,286 | +1 | +0.1% | 38,500 |
| 2025/02/21 | 1,298 | 1,308 | 1,285 | 1,285 | -14 | -1.1% | 20,200 |
| 2025/02/20 | 1,306 | 1,310 | 1,299 | 1,299 | -11 | -0.8% | 16,000 |
| 2025/02/19 | 1,318 | 1,329 | 1,310 | 1,310 | -8 | -0.6% | 20,000 |
| 2025/02/18 | 1,315 | 1,324 | 1,315 | 1,318 | +4 | +0.3% | 10,600 |
| 2025/02/17 | 1,316 | 1,334 | 1,314 | 1,314 | -2 | -0.2% | 13,100 |
| 2025/02/14 | 1,329 | 1,329 | 1,314 | 1,316 | -12 | -0.9% | 9,700 |
| 2025/02/13 | 1,312 | 1,330 | 1,308 | 1,328 | +28 | +2.2% | 10,000 |
| 2025/02/12 | 1,330 | 1,336 | 1,300 | 1,300 | -30 | -2.3% | 24,400 |
| 2025/02/10 | 1,346 | 1,347 | 1,330 | 1,330 | -15 | -1.1% | 10,200 |
| 2025/02/07 | 1,335 | 1,349 | 1,322 | 1,345 | +10 | +0.7% | 11,500 |
| 2025/02/06 | 1,317 | 1,335 | 1,315 | 1,335 | +27 | +2.1% | 10,600 |
| 2025/02/05 | 1,299 | 1,317 | 1,299 | 1,308 | +12 | +0.9% | 12,000 |
| 2025/02/04 | 1,312 | 1,316 | 1,296 | 1,296 | -1 | -0.1% | 8,400 |
| 2025/02/03 | 1,316 | 1,316 | 1,294 | 1,297 | -23 | -1.7% | 22,000 |
| 2025/01/31 | 1,326 | 1,326 | 1,314 | 1,320 | -5 | -0.4% | 7,600 |
| 2025/01/30 | 1,317 | 1,325 | 1,315 | 1,325 | +2 | +0.2% | 14,100 |
| 2025/01/29 | 1,340 | 1,340 | 1,323 | 1,323 | -8 | -0.6% | 6,700 |
| 2025/01/28 | 1,315 | 1,344 | 1,315 | 1,331 | +15 | +1.1% | 7,900 |
| 2025/01/27 | 1,314 | 1,325 | 1,309 | 1,316 | +17 | +1.3% | 7,400 |
| 2025/01/24 | 1,294 | 1,312 | 1,294 | 1,299 | +5 | +0.4% | 8,200 |
| 2025/01/23 | 1,298 | 1,300 | 1,293 | 1,294 | -4 | -0.3% | 10,500 |
| 2025/01/22 | 1,294 | 1,305 | 1,294 | 1,298 | +11 | +0.9% | 9,300 |
| 2025/01/21 | 1,290 | 1,294 | 1,286 | 1,287 | +1 | +0.1% | 9,200 |
| 2025/01/20 | 1,272 | 1,292 | 1,272 | 1,286 | +18 | +1.4% | 10,200 |
1～
50
件表示中 / 5905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 | 122,500円 | +6.9% | +10.4% | 4.41% | 11.45倍 | 0.83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 |
| クリヤマＨＤ | 132,200円 | +15.5% | -8.6% | 4.24% | 7.22倍 | 0.58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 |
| ラクトＪＰＮ | 292,600円 | +5.3% | +6.5% | 3.42% | 8.83倍 | 1.06倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 杉本商 | 126,100円 | +7.6% | +2.0% | 3.53% | 12.71倍 | 0.69倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 西川計測 | 833,000円 | -3.9% | -24.7% | 2.76% | 15.68倍 | 1.53倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
