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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/22 | 1,222 | 1,247 | 1,222 | 1,238 | +23 | +1.9% | 9,900 |
| 2025/04/21 | 1,228 | 1,229 | 1,215 | 1,215 | -13 | -1.1% | 15,500 |
| 2025/04/18 | 1,202 | 1,228 | 1,202 | 1,228 | +33 | +2.8% | 14,900 |
| 2025/04/17 | 1,185 | 1,198 | 1,181 | 1,195 | +10 | +0.8% | 11,800 |
| 2025/04/16 | 1,186 | 1,191 | 1,180 | 1,185 | -1 | -0.1% | 15,100 |
| 2025/04/15 | 1,199 | 1,200 | 1,184 | 1,186 | -6 | -0.5% | 11,500 |
| 2025/04/14 | 1,180 | 1,195 | 1,179 | 1,192 | +33 | +2.8% | 14,400 |
| 2025/04/11 | 1,158 | 1,180 | 1,139 | 1,159 | -24 | -2% | 23,600 |
| 2025/04/10 | 1,191 | 1,191 | 1,162 | 1,183 | +58 | +5.2% | 21,200 |
| 2025/04/09 | 1,128 | 1,138 | 1,106 | 1,125 | -27 | -2.3% | 36,600 |
| 2025/04/08 | 1,131 | 1,175 | 1,131 | 1,152 | +66 | +6.1% | 28,000 |
| 2025/04/07 | 1,074 | 1,110 | 1,065 | 1,086 | -56 | -4.9% | 57,400 |
| 2025/04/04 | 1,180 | 1,180 | 1,121 | 1,142 | -62 | -5.1% | 50,400 |
| 2025/04/03 | 1,212 | 1,214 | 1,196 | 1,204 | -21 | -1.7% | 46,000 |
| 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 |
1～
50
件表示中 / 5936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 | 114,200円 | +4.7% | +15.0% | 4.73% | 10.67倍 | 0.76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 | 277,100円 | +6.1% | -5.4% | 4.69% | 6.33倍 | 0.62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 |
| 丸 文 | 96,700円 | -2.3% | -32.2% | 5.17% | 10.12倍 | 0.46倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| 明和産 | 66,400円 | +2.1% | -11.5% | 5.72% | 8.90倍 | 0.69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 |
| 橋本総ＨＤ | 123,200円 | +5.2% | +6.6% | 4.06% | 8.25倍 | 0.74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
