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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,313 | 1,334 | 1,313 | 1,330 | +19 | +1.4% | 56,500 |
| 2025/03/04 | 1,309 | 1,322 | 1,309 | 1,311 | +3 | +0.2% | 68,600 |
| 2025/03/03 | 1,303 | 1,318 | 1,298 | 1,308 | +21 | +1.6% | 79,600 |
| 2025/02/28 | 1,299 | 1,304 | 1,287 | 1,287 | -8 | -0.6% | 67,900 |
| 2025/02/27 | 1,280 | 1,300 | 1,277 | 1,295 | +23 | +1.8% | 88,600 |
| 2025/02/26 | 1,286 | 1,286 | 1,269 | 1,272 | -14 | -1.1% | 39,400 |
| 2025/02/25 | 1,281 | 1,290 | 1,276 | 1,286 | +1 | +0.1% | 38,500 |
| 2025/02/21 | 1,298 | 1,308 | 1,285 | 1,285 | -14 | -1.1% | 20,200 |
| 2025/02/20 | 1,306 | 1,310 | 1,299 | 1,299 | -11 | -0.8% | 16,000 |
| 2025/02/19 | 1,318 | 1,329 | 1,310 | 1,310 | -8 | -0.6% | 20,000 |
| 2025/02/18 | 1,315 | 1,324 | 1,315 | 1,318 | +4 | +0.3% | 10,600 |
| 2025/02/17 | 1,316 | 1,334 | 1,314 | 1,314 | -2 | -0.2% | 13,100 |
| 2025/02/14 | 1,329 | 1,329 | 1,314 | 1,316 | -12 | -0.9% | 9,700 |
| 2025/02/13 | 1,312 | 1,330 | 1,308 | 1,328 | +28 | +2.2% | 10,000 |
| 2025/02/12 | 1,330 | 1,336 | 1,300 | 1,300 | -30 | -2.3% | 24,400 |
| 2025/02/10 | 1,346 | 1,347 | 1,330 | 1,330 | -15 | -1.1% | 10,200 |
| 2025/02/07 | 1,335 | 1,349 | 1,322 | 1,345 | +10 | +0.7% | 11,500 |
| 2025/02/06 | 1,317 | 1,335 | 1,315 | 1,335 | +27 | +2.1% | 10,600 |
| 2025/02/05 | 1,299 | 1,317 | 1,299 | 1,308 | +12 | +0.9% | 12,000 |
| 2025/02/04 | 1,312 | 1,316 | 1,296 | 1,296 | -1 | -0.1% | 8,400 |
| 2025/02/03 | 1,316 | 1,316 | 1,294 | 1,297 | -23 | -1.7% | 22,000 |
| 2025/01/31 | 1,326 | 1,326 | 1,314 | 1,320 | -5 | -0.4% | 7,600 |
| 2025/01/30 | 1,317 | 1,325 | 1,315 | 1,325 | +2 | +0.2% | 14,100 |
| 2025/01/29 | 1,340 | 1,340 | 1,323 | 1,323 | -8 | -0.6% | 6,700 |
| 2025/01/28 | 1,315 | 1,344 | 1,315 | 1,331 | +15 | +1.1% | 7,900 |
| 2025/01/27 | 1,314 | 1,325 | 1,309 | 1,316 | +17 | +1.3% | 7,400 |
| 2025/01/24 | 1,294 | 1,312 | 1,294 | 1,299 | +5 | +0.4% | 8,200 |
| 2025/01/23 | 1,298 | 1,300 | 1,293 | 1,294 | -4 | -0.3% | 10,500 |
| 2025/01/22 | 1,294 | 1,305 | 1,294 | 1,298 | +11 | +0.9% | 9,300 |
| 2025/01/21 | 1,290 | 1,294 | 1,286 | 1,287 | +1 | +0.1% | 9,200 |
| 2025/01/20 | 1,272 | 1,292 | 1,272 | 1,286 | +18 | +1.4% | 10,200 |
| 2025/01/17 | 1,280 | 1,280 | 1,268 | 1,268 | -10 | -0.8% | 14,100 |
| 2025/01/16 | 1,296 | 1,298 | 1,278 | 1,278 | -8 | -0.6% | 18,400 |
| 2025/01/15 | 1,285 | 1,298 | 1,285 | 1,286 | +3 | +0.2% | 8,700 |
| 2025/01/14 | 1,305 | 1,305 | 1,282 | 1,283 | -20 | -1.5% | 25,300 |
| 2025/01/10 | 1,302 | 1,317 | 1,302 | 1,303 | +1 | +0.1% | 4,900 |
| 2025/01/09 | 1,310 | 1,324 | 1,302 | 1,302 | -8 | -0.6% | 12,500 |
| 2025/01/08 | 1,315 | 1,322 | 1,308 | 1,310 | +3 | +0.2% | 11,100 |
| 2025/01/07 | 1,333 | 1,333 | 1,307 | 1,307 | -12 | -0.9% | 16,000 |
| 2025/01/06 | 1,350 | 1,356 | 1,319 | 1,319 | -20 | -1.5% | 18,300 |
| 2024/12/30 | 1,350 | 1,358 | 1,339 | 1,339 | -8 | -0.6% | 6,700 |
| 2024/12/27 | 1,357 | 1,357 | 1,335 | 1,347 | -8 | -0.6% | 10,700 |
| 2024/12/26 | 1,320 | 1,355 | 1,320 | 1,355 | +18 | +1.3% | 16,200 |
| 2024/12/25 | 1,304 | 1,337 | 1,295 | 1,337 | +34 | +2.6% | 7,100 |
| 2024/12/24 | 1,311 | 1,311 | 1,297 | 1,303 | -5 | -0.4% | 9,500 |
| 2024/12/23 | 1,297 | 1,308 | 1,297 | 1,308 | +16 | +1.2% | 5,800 |
| 2024/12/20 | 1,305 | 1,310 | 1,292 | 1,292 | -1 | -0.1% | 10,200 |
| 2024/12/19 | 1,293 | 1,304 | 1,292 | 1,293 | -3 | -0.2% | 5,600 |
| 2024/12/18 | 1,308 | 1,311 | 1,296 | 1,296 | -12 | -0.9% | 15,800 |
| 2024/12/17 | 1,311 | 1,314 | 1,302 | 1,308 | -1 | -0.1% | 7,200 |
51～
100
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
