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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,091 | 1,095 | 1,088 | 1,088 | -4 | -0.4% | 2,600 |
| 2018/07/19 | 1,102 | 1,106 | 1,092 | 1,092 | -10 | -0.9% | 5,200 |
| 2018/07/18 | 1,116 | 1,117 | 1,091 | 1,102 | -14 | -1.3% | 13,100 |
| 2018/07/17 | 1,101 | 1,117 | 1,085 | 1,116 | +15 | +1.4% | 16,400 |
| 2018/07/13 | 1,096 | 1,101 | 1,096 | 1,101 | +10 | +0.9% | 4,200 |
| 2018/07/12 | 1,097 | 1,097 | 1,086 | 1,091 | +9 | +0.8% | 6,700 |
| 2018/07/11 | 1,074 | 1,084 | 1,072 | 1,082 | +13 | +1.2% | 5,500 |
| 2018/07/10 | 1,090 | 1,103 | 1,069 | 1,069 | -16 | -1.5% | 9,100 |
| 2018/07/09 | 1,085 | 1,097 | 1,083 | 1,085 | -5 | -0.5% | 4,500 |
| 2018/07/06 | 1,080 | 1,094 | 1,077 | 1,090 | +10 | +0.9% | 5,500 |
| 2018/07/05 | 1,084 | 1,091 | 1,076 | 1,080 | -7 | -0.6% | 6,800 |
| 2018/07/04 | 1,067 | 1,089 | 1,067 | 1,087 | +19 | +1.8% | 6,700 |
| 2018/07/03 | 1,102 | 1,109 | 1,068 | 1,068 | -34 | -3.1% | 16,000 |
| 2018/07/02 | 1,115 | 1,117 | 1,102 | 1,102 | -13 | -1.2% | 12,300 |
| 2018/06/29 | 1,123 | 1,123 | 1,106 | 1,115 | -13 | -1.2% | 6,500 |
| 2018/06/28 | 1,122 | 1,132 | 1,120 | 1,128 | +4 | +0.4% | 6,800 |
| 2018/06/27 | 1,120 | 1,132 | 1,120 | 1,124 | +5 | +0.4% | 4,500 |
| 2018/06/26 | 1,145 | 1,145 | 1,119 | 1,119 | -4 | -0.4% | 4,500 |
| 2018/06/25 | 1,130 | 1,130 | 1,120 | 1,123 | -15 | -1.3% | 5,500 |
| 2018/06/22 | 1,114 | 1,139 | 1,110 | 1,138 | +23 | +2.1% | 8,900 |
| 2018/06/21 | 1,128 | 1,128 | 1,113 | 1,115 | -6 | -0.5% | 4,200 |
| 2018/06/20 | 1,116 | 1,123 | 1,115 | 1,121 | +5 | +0.4% | 6,600 |
| 2018/06/19 | 1,134 | 1,134 | 1,115 | 1,116 | -16 | -1.4% | 11,300 |
| 2018/06/18 | 1,120 | 1,139 | 1,120 | 1,132 | +28 | +2.5% | 8,500 |
| 2018/06/15 | 1,147 | 1,148 | 1,104 | 1,104 | -51 | -4.4% | 21,200 |
| 2018/06/14 | 1,149 | 1,166 | 1,149 | 1,155 | -10 | -0.9% | 6,000 |
| 2018/06/13 | 1,154 | 1,169 | 1,154 | 1,165 | +20 | +1.7% | 3,700 |
| 2018/06/12 | 1,153 | 1,153 | 1,145 | 1,145 | -3 | -0.3% | 1,200 |
| 2018/06/11 | 1,155 | 1,155 | 1,145 | 1,148 | -5 | -0.4% | 2,300 |
| 2018/06/08 | 1,146 | 1,156 | 1,146 | 1,153 | -7 | -0.6% | 12,700 |
| 2018/06/07 | 1,141 | 1,162 | 1,141 | 1,160 | +23 | +2% | 4,600 |
| 2018/06/06 | 1,147 | 1,147 | 1,137 | 1,137 | -15 | -1.3% | 5,400 |
| 2018/06/05 | 1,148 | 1,154 | 1,145 | 1,152 | -2 | -0.2% | 3,300 |
| 2018/06/04 | 1,137 | 1,154 | 1,136 | 1,154 | +18 | +1.6% | 6,700 |
| 2018/06/01 | 1,140 | 1,143 | 1,135 | 1,136 | -4 | -0.4% | 6,400 |
| 2018/05/31 | 1,158 | 1,160 | 1,140 | 1,140 | -4 | -0.3% | 5,400 |
| 2018/05/30 | 1,158 | 1,162 | 1,136 | 1,144 | -18 | -1.5% | 4,600 |
| 2018/05/29 | 1,144 | 1,164 | 1,144 | 1,162 | +24 | +2.1% | 3,800 |
| 2018/05/28 | 1,138 | 1,143 | 1,136 | 1,138 | -28 | -2.4% | 7,200 |
| 2018/05/25 | 1,180 | 1,180 | 1,163 | 1,166 | +7 | +0.6% | 4,300 |
| 2018/05/24 | 1,162 | 1,162 | 1,155 | 1,159 | -15 | -1.3% | 5,600 |
| 2018/05/23 | 1,164 | 1,174 | 1,141 | 1,174 | +10 | +0.9% | 10,800 |
| 2018/05/22 | 1,174 | 1,174 | 1,162 | 1,164 | -11 | -0.9% | 3,400 |
| 2018/05/21 | 1,158 | 1,176 | 1,151 | 1,175 | +17 | +1.5% | 4,400 |
| 2018/05/18 | 1,151 | 1,161 | 1,151 | 1,158 | +7 | +0.6% | 7,400 |
| 2018/05/17 | 1,181 | 1,181 | 1,140 | 1,151 | -26 | -2.2% | 9,000 |
| 2018/05/16 | 1,147 | 1,177 | 1,147 | 1,177 | +29 | +2.5% | 6,600 |
| 2018/05/15 | 1,124 | 1,149 | 1,124 | 1,148 | +24 | +2.1% | 4,800 |
| 2018/05/14 | 1,124 | 1,132 | 1,118 | 1,124 | -9 | -0.8% | 5,300 |
| 2018/05/11 | 1,130 | 1,133 | 1,117 | 1,133 | +4 | +0.4% | 10,600 |
1701～
1750
件表示中 / 5972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 | 122,200円 | +4.7% | +15.0% | 4.42% | 11.42倍 | 0.81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 |
| 丸 文 | 104,200円 | -2.3% | -32.2% | 4.80% | 10.91倍 | 0.50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 |
| たけびし | 181,900円 | +1.0% | +0.5% | 3.63% | 12.13倍 | 0.71倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 明和産 | 70,500円 | +2.1% | -11.5% | 5.39% | 9.45倍 | 0.74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 |
| ヨンキュウ | 230,700円 | - | - | - | - | 0.73倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
