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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,146 | 1,158 | 1,143 | 1,158 | +12 | +1% | 6,800 |
| 2017/09/27 | 1,157 | 1,157 | 1,133 | 1,146 | -22 | -1.9% | 7,800 |
| 2017/09/26 | 1,137 | 1,173 | 1,137 | 1,168 | +31 | +2.7% | 13,800 |
| 2017/09/25 | 1,130 | 1,145 | 1,130 | 1,137 | +7 | +0.6% | 10,700 |
| 2017/09/22 | 1,130 | 1,132 | 1,125 | 1,130 | ±0 | ±0% | 5,500 |
| 2017/09/21 | 1,123 | 1,133 | 1,123 | 1,130 | -2 | -0.2% | 5,600 |
| 2017/09/20 | 1,124 | 1,133 | 1,124 | 1,132 | +8 | +0.7% | 11,800 |
| 2017/09/19 | 1,115 | 1,124 | 1,115 | 1,124 | +11 | +1% | 11,800 |
| 2017/09/15 | 1,106 | 1,116 | 1,106 | 1,113 | +5 | +0.5% | 4,000 |
| 2017/09/14 | 1,112 | 1,115 | 1,106 | 1,108 | -5 | -0.4% | 7,300 |
| 2017/09/13 | 1,113 | 1,117 | 1,111 | 1,113 | -5 | -0.4% | 3,300 |
| 2017/09/12 | 1,115 | 1,119 | 1,115 | 1,118 | +4 | +0.4% | 6,300 |
| 2017/09/11 | 1,115 | 1,115 | 1,112 | 1,114 | +4 | +0.4% | 3,500 |
| 2017/09/08 | 1,104 | 1,116 | 1,104 | 1,110 | +1 | +0.1% | 10,700 |
| 2017/09/07 | 1,105 | 1,111 | 1,105 | 1,109 | +7 | +0.6% | 4,700 |
| 2017/09/06 | 1,102 | 1,110 | 1,102 | 1,102 | -3 | -0.3% | 4,800 |
| 2017/09/05 | 1,111 | 1,111 | 1,104 | 1,105 | +1 | +0.1% | 4,400 |
| 2017/09/04 | 1,110 | 1,112 | 1,102 | 1,104 | -6 | -0.5% | 6,000 |
| 2017/09/01 | 1,113 | 1,115 | 1,105 | 1,110 | +1 | +0.1% | 6,000 |
| 2017/08/31 | 1,108 | 1,114 | 1,107 | 1,109 | +1 | +0.1% | 2,800 |
| 2017/08/30 | 1,116 | 1,116 | 1,105 | 1,108 | -7 | -0.6% | 2,700 |
| 2017/08/29 | 1,103 | 1,115 | 1,103 | 1,115 | -3 | -0.3% | 3,700 |
| 2017/08/28 | 1,114 | 1,120 | 1,109 | 1,118 | +4 | +0.4% | 7,600 |
| 2017/08/25 | 1,111 | 1,120 | 1,111 | 1,114 | +5 | +0.5% | 5,400 |
| 2017/08/24 | 1,106 | 1,119 | 1,106 | 1,109 | +5 | +0.5% | 6,000 |
| 2017/08/23 | 1,104 | 1,109 | 1,104 | 1,104 | +1 | +0.1% | 5,700 |
| 2017/08/22 | 1,106 | 1,114 | 1,101 | 1,103 | -3 | -0.3% | 5,300 |
| 2017/08/21 | 1,104 | 1,109 | 1,104 | 1,106 | -2 | -0.2% | 3,500 |
| 2017/08/18 | 1,113 | 1,118 | 1,106 | 1,108 | -5 | -0.4% | 8,900 |
| 2017/08/17 | 1,110 | 1,118 | 1,108 | 1,113 | +3 | +0.3% | 3,100 |
| 2017/08/16 | 1,109 | 1,116 | 1,108 | 1,110 | -3 | -0.3% | 3,300 |
| 2017/08/15 | 1,108 | 1,119 | 1,105 | 1,113 | +5 | +0.5% | 4,800 |
| 2017/08/14 | 1,111 | 1,119 | 1,104 | 1,108 | -11 | -1% | 3,800 |
| 2017/08/10 | 1,111 | 1,120 | 1,109 | 1,119 | -1 | -0.1% | 7,400 |
| 2017/08/09 | 1,119 | 1,126 | 1,112 | 1,120 | -7 | -0.6% | 5,000 |
| 2017/08/08 | 1,115 | 1,127 | 1,100 | 1,127 | +4 | +0.4% | 12,400 |
| 2017/08/07 | 1,120 | 1,124 | 1,117 | 1,123 | -1 | -0.1% | 5,600 |
| 2017/08/04 | 1,120 | 1,126 | 1,110 | 1,124 | +2 | +0.2% | 5,700 |
| 2017/08/03 | 1,119 | 1,123 | 1,118 | 1,122 | -3 | -0.3% | 5,900 |
| 2017/08/02 | 1,134 | 1,134 | 1,116 | 1,125 | -4 | -0.4% | 6,400 |
| 2017/08/01 | 1,112 | 1,130 | 1,112 | 1,129 | +18 | +1.6% | 4,500 |
| 2017/07/31 | 1,121 | 1,121 | 1,111 | 1,111 | -12 | -1.1% | 6,500 |
| 2017/07/28 | 1,114 | 1,123 | 1,114 | 1,123 | +9 | +0.8% | 4,300 |
| 2017/07/27 | 1,115 | 1,121 | 1,113 | 1,114 | -2 | -0.2% | 3,500 |
| 2017/07/26 | 1,118 | 1,118 | 1,113 | 1,116 | -3 | -0.3% | 3,500 |
| 2017/07/25 | 1,122 | 1,124 | 1,114 | 1,119 | -6 | -0.5% | 5,100 |
| 2017/07/24 | 1,121 | 1,130 | 1,118 | 1,125 | +4 | +0.4% | 10,400 |
| 2017/07/21 | 1,121 | 1,124 | 1,117 | 1,121 | +4 | +0.4% | 7,000 |
| 2017/07/20 | 1,114 | 1,129 | 1,112 | 1,117 | +3 | +0.3% | 5,000 |
| 2017/07/19 | 1,113 | 1,118 | 1,113 | 1,114 | +1 | +0.1% | 2,900 |
1751～
1800
件表示中 / 5824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 | 128,000円 | +6.9% | +10.4% | 4.22% | 11.96倍 | 0.87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 |
| ダイトロン | 274,900円 | +0.4% | +2.2% | 4.55% | 7.45倍 | 0.98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 |
| 杉本商 | 133,300円 | +7.6% | +2.0% | 2.81% | 13.44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 |
| 佐藤商 | 137,900円 | +4.0% | -6.1% | 4.93% | 5.41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 |
| オプティマス | 38,600円 | +138.8% | +7.0% | 4.66% | 8.78倍 | 0.97倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
