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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 937 | 951 | 933 | 947 | +15 | +1.6% | 43,700 |
| 2023/01/23 | 933 | 938 | 931 | 932 | +2 | +0.2% | 17,700 |
| 2023/01/20 | 917 | 933 | 916 | 930 | +13 | +1.4% | 31,300 |
| 2023/01/19 | 918 | 926 | 914 | 917 | -2 | -0.2% | 19,000 |
| 2023/01/18 | 915 | 924 | 911 | 919 | +4 | +0.4% | 19,000 |
| 2023/01/17 | 912 | 918 | 912 | 915 | +3 | +0.3% | 13,600 |
| 2023/01/16 | 918 | 919 | 905 | 912 | -14 | -1.5% | 23,500 |
| 2023/01/13 | 930 | 938 | 921 | 926 | -12 | -1.3% | 23,900 |
| 2023/01/12 | 937 | 939 | 930 | 938 | -4 | -0.4% | 13,300 |
| 2023/01/11 | 942 | 944 | 937 | 942 | +3 | +0.3% | 15,100 |
| 2023/01/10 | 934 | 939 | 934 | 939 | +13 | +1.4% | 20,900 |
| 2023/01/06 | 914 | 927 | 914 | 926 | +12 | +1.3% | 32,800 |
| 2023/01/05 | 916 | 916 | 907 | 914 | -3 | -0.3% | 26,400 |
| 2023/01/04 | 930 | 931 | 913 | 917 | -16 | -1.7% | 31,700 |
| 2022/12/30 | 928 | 941 | 928 | 933 | +5 | +0.5% | 16,300 |
| 2022/12/29 | 918 | 930 | 910 | 928 | +1 | +0.1% | 27,600 |
| 2022/12/28 | 915 | 927 | 911 | 927 | +8 | +0.9% | 18,300 |
| 2022/12/27 | 909 | 920 | 909 | 919 | +14 | +1.5% | 17,900 |
| 2022/12/26 | 906 | 906 | 899 | 905 | +1 | +0.1% | 26,000 |
| 2022/12/23 | 906 | 909 | 901 | 904 | -6 | -0.7% | 29,900 |
| 2022/12/22 | 909 | 910 | 901 | 910 | +7 | +0.8% | 33,800 |
| 2022/12/21 | 913 | 913 | 900 | 903 | -12 | -1.3% | 51,100 |
| 2022/12/20 | 937 | 939 | 906 | 915 | -30 | -3.2% | 51,400 |
| 2022/12/19 | 920 | 945 | 920 | 945 | +10 | +1.1% | 55,700 |
| 2022/12/16 | 923 | 935 | 918 | 935 | +2 | +0.2% | 62,100 |
| 2022/12/15 | 942 | 945 | 933 | 933 | -14 | -1.5% | 22,800 |
| 2022/12/14 | 945 | 947 | 933 | 947 | -2 | -0.2% | 28,700 |
| 2022/12/13 | 935 | 955 | 932 | 949 | +16 | +1.7% | 39,000 |
| 2022/12/12 | 939 | 939 | 931 | 933 | -21 | -2.2% | 49,300 |
| 2022/12/09 | 948 | 957 | 942 | 954 | +15 | +1.6% | 35,600 |
| 2022/12/08 | 931 | 939 | 921 | 939 | +4 | +0.4% | 46,900 |
| 2022/12/07 | 925 | 945 | 925 | 935 | +5 | +0.5% | 27,400 |
| 2022/12/06 | 939 | 940 | 927 | 930 | -18 | -1.9% | 41,500 |
| 2022/12/05 | 944 | 948 | 936 | 948 | -5 | -0.5% | 39,600 |
| 2022/12/02 | 958 | 958 | 937 | 953 | -12 | -1.2% | 51,500 |
| 2022/12/01 | 960 | 966 | 953 | 965 | +4 | +0.4% | 32,400 |
| 2022/11/30 | 974 | 976 | 960 | 961 | -21 | -2.1% | 38,700 |
| 2022/11/29 | 980 | 982 | 973 | 982 | -7 | -0.7% | 23,400 |
| 2022/11/28 | 992 | 992 | 976 | 989 | -5 | -0.5% | 26,400 |
| 2022/11/25 | 986 | 997 | 980 | 994 | +5 | +0.5% | 26,300 |
| 2022/11/24 | 992 | 995 | 973 | 989 | -1 | -0.1% | 47,600 |
| 2022/11/22 | 980 | 997 | 972 | 990 | ±0 | ±0% | 51,200 |
| 2022/11/21 | 969 | 990 | 958 | 990 | +21 | +2.2% | 51,100 |
| 2022/11/18 | 963 | 985 | 957 | 969 | +6 | +0.6% | 48,000 |
| 2022/11/17 | 957 | 967 | 954 | 963 | +9 | +0.9% | 34,000 |
| 2022/11/16 | 974 | 974 | 922 | 954 | -20 | -2.1% | 48,900 |
| 2022/11/15 | 972 | 978 | 968 | 974 | -1 | -0.1% | 21,100 |
| 2022/11/14 | 978 | 982 | 963 | 975 | -14 | -1.4% | 27,800 |
| 2022/11/11 | 1,000 | 1,000 | 974 | 989 | +4 | +0.4% | 23,400 |
| 2022/11/10 | 997 | 997 | 972 | 985 | -18 | -1.8% | 39,200 |
601～
650
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
