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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,304 | 1,317 | 1,304 | 1,305 | -20 | -1.5% | 9,900 |
| 2024/10/31 | 1,308 | 1,333 | 1,308 | 1,325 | +28 | +2.2% | 12,000 |
| 2024/10/30 | 1,314 | 1,331 | 1,297 | 1,297 | -22 | -1.7% | 37,300 |
| 2024/10/29 | 1,307 | 1,327 | 1,307 | 1,319 | +12 | +0.9% | 6,400 |
| 2024/10/28 | 1,292 | 1,315 | 1,285 | 1,307 | +15 | +1.2% | 11,200 |
| 2024/10/25 | 1,306 | 1,312 | 1,290 | 1,292 | -22 | -1.7% | 12,600 |
| 2024/10/24 | 1,309 | 1,321 | 1,302 | 1,314 | ±0 | ±0% | 13,900 |
| 2024/10/23 | 1,322 | 1,328 | 1,307 | 1,314 | -8 | -0.6% | 14,200 |
| 2024/10/22 | 1,348 | 1,348 | 1,322 | 1,322 | -26 | -1.9% | 13,100 |
| 2024/10/21 | 1,335 | 1,353 | 1,335 | 1,348 | +15 | +1.1% | 7,700 |
| 2024/10/18 | 1,338 | 1,341 | 1,333 | 1,333 | +1 | +0.1% | 3,300 |
| 2024/10/17 | 1,342 | 1,347 | 1,328 | 1,332 | -10 | -0.7% | 11,300 |
| 2024/10/16 | 1,328 | 1,347 | 1,328 | 1,342 | +1 | +0.1% | 10,300 |
| 2024/10/15 | 1,346 | 1,353 | 1,338 | 1,341 | ±0 | ±0% | 12,900 |
| 2024/10/11 | 1,340 | 1,344 | 1,334 | 1,341 | -5 | -0.4% | 11,600 |
| 2024/10/10 | 1,357 | 1,357 | 1,342 | 1,346 | -12 | -0.9% | 5,500 |
| 2024/10/09 | 1,365 | 1,370 | 1,354 | 1,358 | -7 | -0.5% | 6,300 |
| 2024/10/08 | 1,385 | 1,385 | 1,365 | 1,365 | -23 | -1.7% | 7,700 |
| 2024/10/07 | 1,385 | 1,391 | 1,371 | 1,388 | +17 | +1.2% | 17,100 |
| 2024/10/04 | 1,348 | 1,373 | 1,348 | 1,371 | +23 | +1.7% | 18,700 |
| 2024/10/03 | 1,348 | 1,356 | 1,335 | 1,348 | +22 | +1.7% | 18,300 |
| 2024/10/02 | 1,335 | 1,339 | 1,320 | 1,326 | -9 | -0.7% | 22,900 |
| 2024/10/01 | 1,304 | 1,346 | 1,304 | 1,335 | +33 | +2.5% | 15,900 |
| 2024/09/30 | 1,311 | 1,325 | 1,300 | 1,302 | -24 | -1.8% | 25,600 |
| 2024/09/27 | 1,353 | 1,353 | 1,323 | 1,326 | -39 | -2.9% | 23,900 |
| 2024/09/26 | 1,354 | 1,372 | 1,351 | 1,365 | +23 | +1.7% | 39,200 |
| 2024/09/25 | 1,338 | 1,349 | 1,333 | 1,342 | +9 | +0.7% | 17,700 |
| 2024/09/24 | 1,326 | 1,338 | 1,310 | 1,333 | +18 | +1.4% | 34,100 |
| 2024/09/20 | 1,316 | 1,316 | 1,305 | 1,315 | +10 | +0.8% | 22,600 |
| 2024/09/19 | 1,300 | 1,307 | 1,285 | 1,305 | +15 | +1.2% | 24,400 |
| 2024/09/18 | 1,286 | 1,290 | 1,271 | 1,290 | +11 | +0.9% | 23,700 |
| 2024/09/17 | 1,272 | 1,282 | 1,269 | 1,279 | +12 | +0.9% | 15,800 |
| 2024/09/13 | 1,268 | 1,274 | 1,260 | 1,267 | +7 | +0.6% | 24,400 |
| 2024/09/12 | 1,267 | 1,279 | 1,259 | 1,260 | -7 | -0.6% | 25,400 |
| 2024/09/11 | 1,298 | 1,298 | 1,255 | 1,267 | -31 | -2.4% | 31,200 |
| 2024/09/10 | 1,300 | 1,310 | 1,293 | 1,298 | +5 | +0.4% | 12,600 |
| 2024/09/09 | 1,284 | 1,300 | 1,268 | 1,293 | -4 | -0.3% | 17,100 |
| 2024/09/06 | 1,288 | 1,305 | 1,282 | 1,297 | +21 | +1.6% | 27,700 |
| 2024/09/05 | 1,270 | 1,287 | 1,262 | 1,276 | +6 | +0.5% | 13,900 |
| 2024/09/04 | 1,275 | 1,290 | 1,262 | 1,270 | -30 | -2.3% | 21,400 |
| 2024/09/03 | 1,283 | 1,304 | 1,283 | 1,300 | +17 | +1.3% | 13,300 |
| 2024/09/02 | 1,297 | 1,300 | 1,277 | 1,283 | -11 | -0.9% | 24,100 |
| 2024/08/30 | 1,288 | 1,294 | 1,280 | 1,294 | +10 | +0.8% | 11,700 |
| 2024/08/29 | 1,279 | 1,285 | 1,272 | 1,284 | +10 | +0.8% | 14,200 |
| 2024/08/28 | 1,280 | 1,282 | 1,263 | 1,274 | -6 | -0.5% | 17,500 |
| 2024/08/27 | 1,249 | 1,280 | 1,249 | 1,280 | +32 | +2.6% | 14,900 |
| 2024/08/26 | 1,251 | 1,258 | 1,246 | 1,248 | +3 | +0.2% | 16,100 |
| 2024/08/23 | 1,230 | 1,248 | 1,230 | 1,245 | +18 | +1.5% | 8,900 |
| 2024/08/22 | 1,232 | 1,232 | 1,220 | 1,227 | +4 | +0.3% | 5,700 |
| 2024/08/21 | 1,219 | 1,231 | 1,214 | 1,223 | -12 | -1% | 10,400 |
101～
150
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
