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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,293 | 1,293 | 1,277 | 1,293 | -1 | -0.1% | 7,000 |
2020/06/02 | 1,265 | 1,294 | 1,264 | 1,294 | +36 | +2.9% | 9,000 |
2020/06/01 | 1,266 | 1,269 | 1,257 | 1,258 | -1 | -0.1% | 3,800 |
2020/05/29 | 1,251 | 1,289 | 1,251 | 1,259 | -10 | -0.8% | 17,700 |
2020/05/28 | 1,256 | 1,269 | 1,237 | 1,269 | +27 | +2.2% | 18,000 |
2020/05/27 | 1,235 | 1,242 | 1,229 | 1,242 | +10 | +0.8% | 6,600 |
2020/05/26 | 1,239 | 1,240 | 1,224 | 1,232 | -11 | -0.9% | 8,300 |
2020/05/25 | 1,270 | 1,272 | 1,231 | 1,243 | -27 | -2.1% | 9,700 |
2020/05/22 | 1,254 | 1,270 | 1,250 | 1,270 | +15 | +1.2% | 2,900 |
2020/05/21 | 1,255 | 1,259 | 1,247 | 1,255 | -4 | -0.3% | 5,000 |
2020/05/20 | 1,253 | 1,266 | 1,252 | 1,259 | -11 | -0.9% | 7,000 |
2020/05/19 | 1,273 | 1,273 | 1,257 | 1,270 | +15 | +1.2% | 8,600 |
2020/05/18 | 1,293 | 1,296 | 1,240 | 1,255 | -38 | -2.9% | 22,900 |
2020/05/15 | 1,247 | 1,293 | 1,247 | 1,293 | +59 | +4.8% | 9,000 |
2020/05/14 | 1,233 | 1,268 | 1,233 | 1,234 | -1 | -0.1% | 7,600 |
2020/05/13 | 1,205 | 1,235 | 1,205 | 1,235 | +14 | +1.1% | 8,400 |
2020/05/12 | 1,216 | 1,223 | 1,212 | 1,221 | +5 | +0.4% | 4,300 |
2020/05/11 | 1,238 | 1,238 | 1,210 | 1,216 | -32 | -2.6% | 9,900 |
2020/05/08 | 1,255 | 1,255 | 1,230 | 1,248 | +7 | +0.6% | 4,400 |
2020/05/07 | 1,222 | 1,241 | 1,215 | 1,241 | +27 | +2.2% | 4,000 |
2020/05/01 | 1,236 | 1,237 | 1,214 | 1,214 | -27 | -2.2% | 5,000 |
2020/04/30 | 1,237 | 1,247 | 1,229 | 1,241 | +6 | +0.5% | 12,000 |
2020/04/28 | 1,275 | 1,276 | 1,224 | 1,235 | -46 | -3.6% | 10,300 |
2020/04/27 | 1,255 | 1,291 | 1,230 | 1,281 | +41 | +3.3% | 17,100 |
2020/04/24 | 1,298 | 1,298 | 1,226 | 1,240 | -58 | -4.5% | 18,000 |
2020/04/23 | 1,255 | 1,298 | 1,254 | 1,298 | +48 | +3.8% | 12,600 |
2020/04/22 | 1,218 | 1,250 | 1,218 | 1,250 | +20 | +1.6% | 10,400 |
2020/04/21 | 1,187 | 1,230 | 1,181 | 1,230 | +29 | +2.4% | 7,100 |
2020/04/20 | 1,226 | 1,226 | 1,201 | 1,201 | -25 | -2% | 12,100 |
2020/04/17 | 1,280 | 1,290 | 1,226 | 1,226 | -36 | -2.9% | 8,800 |
2020/04/16 | 1,205 | 1,265 | 1,205 | 1,262 | +58 | +4.8% | 23,400 |
2020/04/15 | 1,226 | 1,228 | 1,199 | 1,204 | -5 | -0.4% | 9,000 |
2020/04/14 | 1,231 | 1,238 | 1,194 | 1,209 | -22 | -1.8% | 10,200 |
2020/04/13 | 1,238 | 1,250 | 1,219 | 1,231 | -7 | -0.6% | 3,400 |
2020/04/10 | 1,244 | 1,244 | 1,219 | 1,238 | -12 | -1% | 5,800 |
2020/04/09 | 1,235 | 1,250 | 1,186 | 1,250 | +8 | +0.6% | 13,000 |
2020/04/08 | 1,114 | 1,260 | 1,114 | 1,242 | +130 | +11.7% | 34,200 |
2020/04/07 | 1,106 | 1,131 | 1,074 | 1,112 | +6 | +0.5% | 10,100 |
2020/04/06 | 1,026 | 1,106 | 1,019 | 1,106 | +93 | +9.2% | 13,100 |
2020/04/03 | 1,050 | 1,060 | 969 | 1,013 | -35 | -3.3% | 17,900 |
2020/04/02 | 1,086 | 1,105 | 1,048 | 1,048 | -68 | -6.1% | 15,600 |
2020/04/01 | 1,198 | 1,216 | 1,116 | 1,116 | -98 | -8.1% | 17,900 |
2020/03/31 | 1,190 | 1,222 | 1,190 | 1,214 | +26 | +2.2% | 17,700 |
2020/03/30 | 1,249 | 1,290 | 1,170 | 1,188 | -141 | -10.6% | 65,000 |
2020/03/27 | 1,294 | 1,329 | 1,280 | 1,329 | +43 | +3.3% | 111,000 |
2020/03/26 | 1,243 | 1,286 | 1,212 | 1,286 | +37 | +3% | 32,200 |
2020/03/25 | 1,225 | 1,249 | 1,207 | 1,249 | +26 | +2.1% | 19,700 |
2020/03/24 | 1,274 | 1,275 | 1,210 | 1,223 | -51 | -4% | 29,700 |
2020/03/23 | 1,173 | 1,292 | 1,171 | 1,274 | +105 | +9% | 40,500 |
2020/03/19 | 1,174 | 1,184 | 1,123 | 1,169 | +19 | +1.7% | 29,000 |
1101~
1150
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 | 133,000円 | +7.6% | +2.0% | 2.82% | 13.41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 | 272,800円 | +0.4% | +2.2% | 4.58% | 7.39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 | 138,200円 | +4.0% | -6.1% | 4.92% | 5.42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 | 104,000円 | -11.2% | +6.6% | 5.00% | 6.56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