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 |
|---|---|---|---|---|---|---|---|
| 2021/03/26 | 1,365 | 1,379 | 1,365 | 1,379 | +14 | +1% | 114,900 |
| 2021/03/25 | 1,380 | 1,380 | 1,364 | 1,365 | -16 | -1.2% | 37,500 |
| 2021/03/24 | 1,398 | 1,400 | 1,381 | 1,381 | -25 | -1.8% | 27,500 |
| 2021/03/23 | 1,442 | 1,444 | 1,401 | 1,406 | -36 | -2.5% | 46,800 |
| 2021/03/22 | 1,434 | 1,442 | 1,426 | 1,442 | ±0 | ±0% | 41,900 |
| 2021/03/19 | 1,428 | 1,442 | 1,423 | 1,442 | +8 | +0.6% | 67,200 |
| 2021/03/18 | 1,422 | 1,434 | 1,412 | 1,434 | +12 | +0.8% | 25,400 |
| 2021/03/17 | 1,420 | 1,422 | 1,410 | 1,422 | +2 | +0.1% | 24,100 |
| 2021/03/16 | 1,420 | 1,420 | 1,411 | 1,420 | ±0 | ±0% | 24,400 |
| 2021/03/15 | 1,425 | 1,430 | 1,414 | 1,420 | +2 | +0.1% | 21,100 |
| 2021/03/12 | 1,421 | 1,421 | 1,409 | 1,418 | -3 | -0.2% | 45,900 |
| 2021/03/11 | 1,401 | 1,422 | 1,395 | 1,421 | +11 | +0.8% | 16,400 |
| 2021/03/10 | 1,413 | 1,413 | 1,401 | 1,410 | +10 | +0.7% | 12,900 |
| 2021/03/09 | 1,417 | 1,417 | 1,395 | 1,400 | +10 | +0.7% | 22,700 |
| 2021/03/08 | 1,379 | 1,390 | 1,373 | 1,390 | +11 | +0.8% | 15,800 |
| 2021/03/05 | 1,379 | 1,382 | 1,373 | 1,379 | -44 | -3.1% | 49,300 |
| 2021/03/04 | 1,371 | 1,423 | 1,371 | 1,423 | +48 | +3.5% | 18,000 |
| 2021/03/03 | 1,369 | 1,378 | 1,368 | 1,375 | -1 | -0.1% | 11,500 |
| 2021/03/02 | 1,387 | 1,389 | 1,372 | 1,376 | +1 | +0.1% | 15,300 |
| 2021/03/01 | 1,368 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 24,500 |
| 2021/02/26 | 1,383 | 1,383 | 1,365 | 1,365 | -15 | -1.1% | 25,800 |
| 2021/02/25 | 1,393 | 1,393 | 1,380 | 1,380 | -8 | -0.6% | 9,900 |
| 2021/02/24 | 1,399 | 1,399 | 1,382 | 1,388 | -11 | -0.8% | 8,600 |
| 2021/02/22 | 1,390 | 1,400 | 1,388 | 1,399 | +15 | +1.1% | 5,300 |
| 2021/02/19 | 1,382 | 1,390 | 1,380 | 1,384 | +2 | +0.1% | 5,100 |
| 2021/02/18 | 1,390 | 1,390 | 1,381 | 1,382 | -10 | -0.7% | 7,800 |
| 2021/02/17 | 1,394 | 1,399 | 1,390 | 1,392 | -6 | -0.4% | 7,300 |
| 2021/02/16 | 1,409 | 1,409 | 1,396 | 1,398 | -5 | -0.4% | 6,400 |
| 2021/02/15 | 1,401 | 1,405 | 1,398 | 1,403 | +5 | +0.4% | 9,300 |
| 2021/02/12 | 1,407 | 1,416 | 1,398 | 1,398 | +1 | +0.1% | 6,600 |
| 2021/02/10 | 1,413 | 1,413 | 1,397 | 1,397 | -12 | -0.9% | 9,100 |
| 2021/02/09 | 1,407 | 1,409 | 1,392 | 1,409 | +2 | +0.1% | 4,900 |
| 2021/02/08 | 1,404 | 1,419 | 1,393 | 1,407 | +3 | +0.2% | 14,900 |
| 2021/02/05 | 1,431 | 1,438 | 1,400 | 1,404 | -45 | -3.1% | 21,000 |
| 2021/02/04 | 1,440 | 1,500 | 1,440 | 1,449 | +52 | +3.7% | 39,800 |
| 2021/02/03 | 1,384 | 1,403 | 1,384 | 1,397 | +4 | +0.3% | 7,100 |
| 2021/02/02 | 1,356 | 1,395 | 1,354 | 1,393 | +37 | +2.7% | 8,000 |
| 2021/02/01 | 1,353 | 1,436 | 1,353 | 1,356 | +1 | +0.1% | 11,400 |
| 2021/01/29 | 1,387 | 1,402 | 1,355 | 1,355 | -50 | -3.6% | 8,400 |
| 2021/01/28 | 1,378 | 1,417 | 1,358 | 1,405 | +22 | +1.6% | 15,900 |
| 2021/01/27 | 1,392 | 1,396 | 1,375 | 1,383 | -9 | -0.6% | 6,200 |
| 2021/01/26 | 1,379 | 1,393 | 1,372 | 1,392 | +13 | +0.9% | 7,300 |
| 2021/01/25 | 1,371 | 1,385 | 1,370 | 1,379 | +8 | +0.6% | 8,500 |
| 2021/01/22 | 1,373 | 1,383 | 1,371 | 1,371 | -9 | -0.7% | 4,000 |
| 2021/01/21 | 1,379 | 1,389 | 1,373 | 1,380 | +1 | +0.1% | 6,300 |
| 2021/01/20 | 1,379 | 1,385 | 1,373 | 1,379 | +11 | +0.8% | 2,500 |
| 2021/01/19 | 1,418 | 1,424 | 1,368 | 1,368 | -47 | -3.3% | 8,600 |
| 2021/01/18 | 1,404 | 1,418 | 1,404 | 1,415 | +11 | +0.8% | 1,800 |
| 2021/01/15 | 1,439 | 1,439 | 1,403 | 1,404 | -35 | -2.4% | 7,300 |
| 2021/01/14 | 1,435 | 1,441 | 1,417 | 1,439 | +3 | +0.2% | 12,000 |
901～
950
件表示中 / 5823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 | 127,000円 | +6.9% | +10.4% | 4.25% | 11.87倍 | 0.86倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣのパッケージプラザを展開、通販強化 |
| 杉本商 | 133,600円 | +7.6% | +2.0% | 2.81% | 13.47倍 | 0.73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 |
| ダイトロン | 271,500円 | +0.4% | +2.2% | 4.60% | 7.35倍 | 0.97倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 佐藤商 | 137,000円 | +4.0% | -6.1% | 4.96% | 5.37倍 | 0.44倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 丸 文 | 104,800円 | -11.2% | +6.6% | 4.96% | 6.61倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
