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 |
|---|---|---|---|---|---|---|---|
| 2024/07/02 | 1,348 | 1,348 | 1,331 | 1,343 | +3 | +0.2% | 17,200 |
| 2024/07/01 | 1,356 | 1,356 | 1,327 | 1,340 | +2 | +0.1% | 16,600 |
| 2024/06/28 | 1,358 | 1,358 | 1,321 | 1,338 | -20 | -1.5% | 19,400 |
| 2024/06/27 | 1,357 | 1,361 | 1,351 | 1,358 | -16 | -1.2% | 20,700 |
| 2024/06/26 | 1,375 | 1,375 | 1,353 | 1,374 | +7 | +0.5% | 19,900 |
| 2024/06/25 | 1,341 | 1,368 | 1,334 | 1,367 | +25 | +1.9% | 25,500 |
| 2024/06/24 | 1,340 | 1,342 | 1,315 | 1,342 | +19 | +1.4% | 31,400 |
| 2024/06/21 | 1,307 | 1,338 | 1,300 | 1,323 | +16 | +1.2% | 22,400 |
| 2024/06/20 | 1,297 | 1,307 | 1,289 | 1,307 | +7 | +0.5% | 22,000 |
| 2024/06/19 | 1,298 | 1,300 | 1,290 | 1,300 | +2 | +0.2% | 13,000 |
| 2024/06/18 | 1,292 | 1,298 | 1,264 | 1,298 | +10 | +0.8% | 21,100 |
| 2024/06/17 | 1,290 | 1,292 | 1,268 | 1,288 | -3 | -0.2% | 16,500 |
| 2024/06/14 | 1,254 | 1,294 | 1,254 | 1,291 | +22 | +1.7% | 29,800 |
| 2024/06/13 | 1,299 | 1,299 | 1,266 | 1,269 | -30 | -2.3% | 30,600 |
| 2024/06/12 | 1,298 | 1,300 | 1,281 | 1,299 | +1 | +0.1% | 15,200 |
| 2024/06/11 | 1,295 | 1,298 | 1,288 | 1,298 | +3 | +0.2% | 13,300 |
| 2024/06/10 | 1,274 | 1,295 | 1,270 | 1,295 | +21 | +1.6% | 12,100 |
| 2024/06/07 | 1,260 | 1,274 | 1,257 | 1,274 | +10 | +0.8% | 8,500 |
| 2024/06/06 | 1,275 | 1,275 | 1,258 | 1,264 | -11 | -0.9% | 11,300 |
| 2024/06/05 | 1,281 | 1,282 | 1,264 | 1,275 | -23 | -1.8% | 13,600 |
| 2024/06/04 | 1,300 | 1,300 | 1,285 | 1,298 | -5 | -0.4% | 10,900 |
| 2024/06/03 | 1,299 | 1,303 | 1,280 | 1,303 | +3 | +0.2% | 13,300 |
| 2024/05/31 | 1,274 | 1,300 | 1,264 | 1,300 | +30 | +2.4% | 14,900 |
| 2024/05/30 | 1,250 | 1,270 | 1,237 | 1,270 | +12 | +1% | 20,300 |
| 2024/05/29 | 1,289 | 1,289 | 1,258 | 1,258 | -22 | -1.7% | 14,600 |
| 2024/05/28 | 1,297 | 1,301 | 1,280 | 1,280 | -14 | -1.1% | 10,300 |
| 2024/05/27 | 1,278 | 1,294 | 1,278 | 1,294 | +15 | +1.2% | 10,200 |
| 2024/05/24 | 1,279 | 1,289 | 1,279 | 1,279 | -17 | -1.3% | 13,700 |
| 2024/05/23 | 1,294 | 1,303 | 1,277 | 1,296 | +2 | +0.2% | 16,800 |
| 2024/05/22 | 1,308 | 1,308 | 1,277 | 1,294 | -14 | -1.1% | 19,000 |
| 2024/05/21 | 1,298 | 1,317 | 1,298 | 1,308 | +14 | +1.1% | 21,400 |
| 2024/05/20 | 1,260 | 1,294 | 1,260 | 1,294 | +38 | +3% | 29,100 |
| 2024/05/17 | 1,252 | 1,259 | 1,237 | 1,256 | ±0 | ±0% | 17,400 |
| 2024/05/16 | 1,269 | 1,269 | 1,242 | 1,256 | -6 | -0.5% | 15,200 |
| 2024/05/15 | 1,290 | 1,290 | 1,258 | 1,262 | -28 | -2.2% | 18,600 |
| 2024/05/14 | 1,287 | 1,290 | 1,257 | 1,290 | +60 | +4.9% | 48,400 |
| 2024/05/13 | 1,239 | 1,248 | 1,230 | 1,230 | -7 | -0.6% | 19,700 |
| 2024/05/10 | 1,253 | 1,259 | 1,237 | 1,237 | -12 | -1% | 7,800 |
| 2024/05/09 | 1,235 | 1,252 | 1,235 | 1,249 | +14 | +1.1% | 8,600 |
| 2024/05/08 | 1,251 | 1,253 | 1,235 | 1,235 | -19 | -1.5% | 10,500 |
| 2024/05/07 | 1,257 | 1,260 | 1,253 | 1,254 | -2 | -0.2% | 10,900 |
| 2024/05/02 | 1,255 | 1,265 | 1,250 | 1,256 | ±0 | ±0% | 7,600 |
| 2024/05/01 | 1,264 | 1,264 | 1,255 | 1,256 | -12 | -0.9% | 4,800 |
| 2024/04/30 | 1,268 | 1,268 | 1,255 | 1,268 | +22 | +1.8% | 12,200 |
| 2024/04/26 | 1,226 | 1,246 | 1,218 | 1,246 | +20 | +1.6% | 16,400 |
| 2024/04/25 | 1,246 | 1,246 | 1,226 | 1,226 | -27 | -2.2% | 15,900 |
| 2024/04/24 | 1,255 | 1,260 | 1,242 | 1,253 | ±0 | ±0% | 25,000 |
| 2024/04/23 | 1,248 | 1,259 | 1,244 | 1,253 | +7 | +0.6% | 10,500 |
| 2024/04/22 | 1,245 | 1,252 | 1,241 | 1,246 | +19 | +1.5% | 9,600 |
| 2024/04/19 | 1,266 | 1,266 | 1,221 | 1,227 | -41 | -3.2% | 24,600 |
101～
150
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
