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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/16 | 1,306 | 1,317 | 1,305 | 1,309 | +10 | +0.8% | 5,000 |
| 2024/12/13 | 1,293 | 1,305 | 1,293 | 1,299 | +6 | +0.5% | 15,400 |
| 2024/12/12 | 1,294 | 1,312 | 1,289 | 1,293 | +7 | +0.5% | 10,500 |
| 2024/12/11 | 1,282 | 1,293 | 1,282 | 1,286 | +4 | +0.3% | 9,200 |
| 2024/12/10 | 1,298 | 1,301 | 1,282 | 1,282 | -16 | -1.2% | 23,800 |
| 2024/12/09 | 1,290 | 1,310 | 1,290 | 1,298 | +8 | +0.6% | 11,300 |
| 2024/12/06 | 1,283 | 1,294 | 1,283 | 1,290 | +16 | +1.3% | 10,000 |
| 2024/12/05 | 1,273 | 1,284 | 1,273 | 1,274 | +2 | +0.2% | 9,200 |
| 2024/12/04 | 1,289 | 1,292 | 1,272 | 1,272 | -20 | -1.5% | 10,300 |
| 2024/12/03 | 1,284 | 1,299 | 1,284 | 1,292 | +7 | +0.5% | 14,000 |
| 2024/12/02 | 1,272 | 1,286 | 1,272 | 1,285 | +13 | +1% | 5,300 |
| 2024/11/29 | 1,280 | 1,283 | 1,272 | 1,272 | -8 | -0.6% | 7,900 |
| 2024/11/28 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 5,700 |
| 2024/11/27 | 1,294 | 1,295 | 1,268 | 1,270 | -24 | -1.9% | 17,500 |
| 2024/11/26 | 1,283 | 1,298 | 1,282 | 1,294 | +12 | +0.9% | 9,500 |
| 2024/11/25 | 1,288 | 1,293 | 1,279 | 1,282 | +6 | +0.5% | 12,900 |
| 2024/11/22 | 1,276 | 1,286 | 1,276 | 1,276 | -1 | -0.1% | 6,900 |
| 2024/11/21 | 1,292 | 1,292 | 1,277 | 1,277 | -7 | -0.5% | 5,600 |
| 2024/11/20 | 1,293 | 1,294 | 1,282 | 1,284 | -10 | -0.8% | 9,400 |
| 2024/11/19 | 1,311 | 1,311 | 1,294 | 1,294 | -10 | -0.8% | 7,300 |
| 2024/11/18 | 1,296 | 1,308 | 1,296 | 1,304 | +8 | +0.6% | 6,100 |
| 2024/11/15 | 1,305 | 1,310 | 1,296 | 1,296 | +5 | +0.4% | 6,800 |
| 2024/11/14 | 1,293 | 1,304 | 1,286 | 1,291 | -4 | -0.3% | 12,300 |
| 2024/11/13 | 1,309 | 1,314 | 1,293 | 1,295 | -15 | -1.1% | 13,300 |
| 2024/11/12 | 1,305 | 1,341 | 1,305 | 1,310 | +8 | +0.6% | 22,300 |
| 2024/11/11 | 1,349 | 1,349 | 1,302 | 1,302 | -47 | -3.5% | 17,700 |
| 2024/11/08 | 1,360 | 1,362 | 1,344 | 1,349 | -9 | -0.7% | 5,400 |
| 2024/11/07 | 1,316 | 1,358 | 1,316 | 1,358 | +42 | +3.2% | 9,600 |
| 2024/11/06 | 1,306 | 1,323 | 1,306 | 1,316 | +13 | +1% | 7,700 |
| 2024/11/05 | 1,313 | 1,314 | 1,303 | 1,303 | -2 | -0.2% | 9,500 |
51～
100
件表示中 / 5906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 | 120,400円 | +6.9% | +10.4% | 4.49% | 11.25倍 | 0.82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 |
| ラクトＪＰＮ | 286,700円 | +5.3% | +6.5% | 3.49% | 8.65倍 | 1.04倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| コーア商事Ｈ | 67,900円 | +5.5% | +5.3% | 2.21% | 9.28倍 | 1.08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 |
| クリヤマＨＤ | 127,500円 | +15.5% | -8.6% | 4.39% | 6.96倍 | 0.56倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 西川計測 | 811,000円 | -3.9% | -24.7% | 2.84% | 15.26倍 | 1.49倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
