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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,199 | 1,204 | 1,195 | 1,197 | -2 | -0.2% | 20,900 |
| 2025/07/03 | 1,195 | 1,201 | 1,191 | 1,199 | +2 | +0.2% | 19,700 |
| 2025/07/02 | 1,187 | 1,201 | 1,184 | 1,197 | +10 | +0.8% | 46,100 |
| 2025/07/01 | 1,198 | 1,198 | 1,187 | 1,187 | -9 | -0.8% | 30,700 |
| 2025/06/30 | 1,208 | 1,208 | 1,196 | 1,196 | -12 | -1% | 28,100 |
| 2025/06/27 | 1,199 | 1,208 | 1,197 | 1,208 | +12 | +1% | 32,600 |
| 2025/06/26 | 1,198 | 1,199 | 1,193 | 1,196 | ±0 | ±0% | 25,100 |
| 2025/06/25 | 1,199 | 1,201 | 1,187 | 1,196 | -5 | -0.4% | 36,300 |
| 2025/06/24 | 1,207 | 1,209 | 1,196 | 1,201 | +4 | +0.3% | 67,300 |
| 2025/06/23 | 1,198 | 1,203 | 1,195 | 1,197 | +5 | +0.4% | 33,300 |
| 2025/06/20 | 1,210 | 1,215 | 1,192 | 1,192 | -15 | -1.2% | 75,700 |
| 2025/06/19 | 1,223 | 1,223 | 1,205 | 1,207 | -16 | -1.3% | 28,900 |
| 2025/06/18 | 1,214 | 1,223 | 1,213 | 1,223 | +9 | +0.7% | 31,600 |
| 2025/06/17 | 1,208 | 1,216 | 1,208 | 1,214 | +9 | +0.7% | 25,500 |
| 2025/06/16 | 1,198 | 1,208 | 1,197 | 1,205 | +9 | +0.8% | 27,700 |
| 2025/06/13 | 1,215 | 1,215 | 1,195 | 1,196 | -19 | -1.6% | 109,300 |
| 2025/06/12 | 1,223 | 1,223 | 1,214 | 1,215 | -8 | -0.7% | 35,100 |
| 2025/06/11 | 1,219 | 1,224 | 1,215 | 1,223 | +7 | +0.6% | 38,800 |
| 2025/06/10 | 1,211 | 1,217 | 1,210 | 1,216 | +5 | +0.4% | 37,100 |
| 2025/06/09 | 1,202 | 1,211 | 1,200 | 1,211 | +9 | +0.7% | 36,400 |
| 2025/06/06 | 1,205 | 1,209 | 1,198 | 1,202 | -5 | -0.4% | 27,300 |
| 2025/06/05 | 1,198 | 1,211 | 1,198 | 1,207 | +9 | +0.8% | 51,100 |
| 2025/06/04 | 1,190 | 1,206 | 1,183 | 1,198 | +7 | +0.6% | 57,800 |
| 2025/06/03 | 1,200 | 1,200 | 1,183 | 1,191 | -12 | -1% | 85,700 |
| 2025/06/02 | 1,211 | 1,217 | 1,198 | 1,203 | -19 | -1.6% | 69,400 |
| 2025/05/30 | 1,215 | 1,225 | 1,205 | 1,222 | +4 | +0.3% | 39,400 |
| 2025/05/29 | 1,220 | 1,224 | 1,207 | 1,218 | -1 | -0.1% | 65,100 |
| 2025/05/28 | 1,219 | 1,230 | 1,211 | 1,219 | +7 | +0.6% | 79,000 |
| 2025/05/27 | 1,212 | 1,220 | 1,211 | 1,212 | +5 | +0.4% | 57,000 |
| 2025/05/26 | 1,193 | 1,211 | 1,193 | 1,207 | +10 | +0.8% | 87,600 |
| 2025/05/23 | 1,189 | 1,202 | 1,185 | 1,197 | +5 | +0.4% | 100,500 |
| 2025/05/22 | 1,177 | 1,194 | 1,170 | 1,192 | +6 | +0.5% | 135,300 |
| 2025/05/21 | 1,158 | 1,194 | 1,155 | 1,186 | +44 | +3.9% | 449,100 |
| 2025/05/20 | 1,132 | 1,156 | 1,131 | 1,142 | +23 | +2.1% | 1,165,900 |
| 2025/05/19 | 1,130 | 1,130 | 1,112 | 1,119 | -18 | -1.6% | 400,700 |
| 2025/05/16 | 1,142 | 1,147 | 1,136 | 1,137 | -12 | -1% | 102,200 |
| 2025/05/15 | 1,159 | 1,168 | 1,149 | 1,149 | -20 | -1.7% | 135,800 |
| 2025/05/14 | 1,181 | 1,183 | 1,159 | 1,169 | -109 | -8.5% | 305,500 |
| 2025/05/13 | 1,292 | 1,297 | 1,256 | 1,278 | -63 | -4.7% | 64,300 |
| 2025/05/12 | 1,285 | 1,375 | 1,252 | 1,341 | +55 | +4.3% | 118,100 |
| 2025/05/09 | 1,261 | 1,287 | 1,259 | 1,286 | +36 | +2.9% | 26,100 |
| 2025/05/08 | 1,251 | 1,255 | 1,237 | 1,250 | -7 | -0.6% | 14,300 |
| 2025/05/07 | 1,232 | 1,278 | 1,215 | 1,257 | +25 | +2% | 58,800 |
| 2025/05/02 | 1,231 | 1,237 | 1,219 | 1,232 | +1 | +0.1% | 14,700 |
| 2025/05/01 | 1,238 | 1,238 | 1,220 | 1,231 | -2 | -0.2% | 12,300 |
| 2025/04/30 | 1,241 | 1,241 | 1,221 | 1,233 | -9 | -0.7% | 9,400 |
| 2025/04/28 | 1,237 | 1,244 | 1,218 | 1,242 | +11 | +0.9% | 32,500 |
| 2025/04/25 | 1,236 | 1,238 | 1,228 | 1,231 | -5 | -0.4% | 8,400 |
| 2025/04/24 | 1,252 | 1,254 | 1,225 | 1,236 | -13 | -1% | 16,000 |
| 2025/04/23 | 1,248 | 1,254 | 1,238 | 1,249 | +11 | +0.9% | 22,600 |
1～
50
件表示中 / 5969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 | 119,700円 | +4.7% | +15.0% | 4.51% | 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 |
| コーア商事Ｈ | 68,600円 | +5.5% | +5.3% | 2.33% | 9.38倍 | 1.09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 |
| 明和産 | 70,400円 | +2.1% | -11.5% | 5.40% | 9.43倍 | 0.74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 |
| 三共興 | 61,400円 | +1.8% | +9.9% | 4.40% | 11.18倍 | 0.46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 |
| 橋本総ＨＤ | 132,300円 | +5.2% | +6.6% | 3.78% | 8.86倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
