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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 975 | 975 | 947 | 952 | -33 | -3.4% | 100,900 |
| 2022/03/29 | 989 | 989 | 969 | 985 | -4 | -0.4% | 163,700 |
| 2022/03/28 | 980 | 995 | 977 | 989 | +9 | +0.9% | 37,100 |
| 2022/03/25 | 978 | 986 | 974 | 980 | +8 | +0.8% | 33,000 |
| 2022/03/24 | 949 | 975 | 945 | 972 | +13 | +1.4% | 46,000 |
| 2022/03/23 | 954 | 967 | 950 | 959 | +5 | +0.5% | 53,800 |
| 2022/03/22 | 960 | 963 | 950 | 954 | -6 | -0.6% | 72,500 |
| 2022/03/18 | 977 | 977 | 955 | 960 | -17 | -1.7% | 66,000 |
| 2022/03/17 | 966 | 977 | 958 | 977 | +11 | +1.1% | 64,100 |
| 2022/03/16 | 964 | 967 | 957 | 966 | -4 | -0.4% | 82,800 |
| 2022/03/15 | 959 | 971 | 957 | 970 | +3 | +0.3% | 61,600 |
| 2022/03/14 | 966 | 977 | 953 | 967 | +1 | +0.1% | 89,200 |
| 2022/03/11 | 975 | 988 | 963 | 966 | -31 | -3.1% | 196,300 |
| 2022/03/10 | 968 | 997 | 963 | 997 | +44 | +4.6% | 72,700 |
| 2022/03/09 | 965 | 966 | 950 | 953 | -13 | -1.3% | 70,300 |
| 2022/03/08 | 983 | 983 | 955 | 966 | -22 | -2.2% | 64,200 |
| 2022/03/07 | 1,000 | 1,002 | 986 | 988 | -25 | -2.5% | 61,600 |
| 2022/03/04 | 1,017 | 1,020 | 1,005 | 1,013 | ±0 | ±0% | 139,500 |
| 2022/03/03 | 1,032 | 1,041 | 1,013 | 1,013 | -17 | -1.7% | 43,000 |
| 2022/03/02 | 1,025 | 1,040 | 1,025 | 1,030 | -13 | -1.2% | 36,600 |
| 2022/03/01 | 1,041 | 1,057 | 1,039 | 1,043 | +3 | +0.3% | 36,200 |
| 2022/02/28 | 1,030 | 1,041 | 1,019 | 1,040 | +5 | +0.5% | 43,300 |
| 2022/02/25 | 1,030 | 1,046 | 1,024 | 1,035 | -5 | -0.5% | 58,000 |
| 2022/02/24 | 1,017 | 1,040 | 1,011 | 1,040 | +23 | +2.3% | 26,600 |
| 2022/02/22 | 1,016 | 1,021 | 1,010 | 1,017 | -6 | -0.6% | 12,900 |
| 2022/02/21 | 1,010 | 1,023 | 1,008 | 1,023 | +8 | +0.8% | 17,300 |
| 2022/02/18 | 1,013 | 1,020 | 1,011 | 1,015 | +2 | +0.2% | 24,700 |
| 2022/02/17 | 1,017 | 1,020 | 1,012 | 1,013 | -11 | -1.1% | 10,700 |
| 2022/02/16 | 1,015 | 1,025 | 1,014 | 1,024 | +13 | +1.3% | 10,200 |
| 2022/02/15 | 1,019 | 1,026 | 1,010 | 1,011 | -7 | -0.7% | 11,400 |
| 2022/02/14 | 1,011 | 1,029 | 1,011 | 1,018 | -11 | -1.1% | 13,700 |
| 2022/02/10 | 1,020 | 1,030 | 1,018 | 1,029 | +4 | +0.4% | 17,400 |
| 2022/02/09 | 1,016 | 1,025 | 1,006 | 1,025 | +14 | +1.4% | 12,500 |
| 2022/02/08 | 1,019 | 1,025 | 1,009 | 1,011 | -2 | -0.2% | 14,100 |
| 2022/02/07 | 1,020 | 1,035 | 1,012 | 1,013 | -4 | -0.4% | 16,300 |
| 2022/02/04 | 1,012 | 1,019 | 1,009 | 1,017 | -17 | -1.6% | 22,800 |
| 2022/02/03 | 1,036 | 1,043 | 1,028 | 1,034 | -19 | -1.8% | 8,500 |
| 2022/02/02 | 1,012 | 1,054 | 1,012 | 1,053 | +41 | +4.1% | 14,800 |
| 2022/02/01 | 1,028 | 1,039 | 1,012 | 1,012 | -13 | -1.3% | 10,000 |
| 2022/01/31 | 1,020 | 1,025 | 1,011 | 1,025 | +1 | +0.1% | 7,900 |
| 2022/01/28 | 1,008 | 1,024 | 1,008 | 1,024 | +19 | +1.9% | 12,000 |
| 2022/01/27 | 1,040 | 1,040 | 1,005 | 1,005 | -30 | -2.9% | 22,800 |
| 2022/01/26 | 1,038 | 1,043 | 1,033 | 1,035 | -10 | -1% | 7,500 |
| 2022/01/25 | 1,056 | 1,056 | 1,040 | 1,045 | -24 | -2.2% | 9,400 |
| 2022/01/24 | 1,056 | 1,071 | 1,040 | 1,069 | +12 | +1.1% | 12,500 |
| 2022/01/21 | 1,039 | 1,057 | 1,035 | 1,057 | +15 | +1.4% | 10,300 |
| 2022/01/20 | 1,048 | 1,058 | 1,041 | 1,042 | ±0 | ±0% | 13,600 |
| 2022/01/19 | 1,066 | 1,070 | 1,042 | 1,042 | -33 | -3.1% | 18,500 |
| 2022/01/18 | 1,077 | 1,090 | 1,075 | 1,075 | ±0 | ±0% | 11,300 |
| 2022/01/17 | 1,074 | 1,083 | 1,073 | 1,075 | +4 | +0.4% | 6,200 |
801～
850
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
