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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,198 | 1,208 | 1,194 | 1,206 | +8 | +0.7% | 17,600 |
| 2017/12/11 | 1,180 | 1,198 | 1,179 | 1,198 | +19 | +1.6% | 13,600 |
| 2017/12/08 | 1,155 | 1,188 | 1,155 | 1,179 | -3 | -0.3% | 23,800 |
| 2017/12/07 | 1,171 | 1,187 | 1,171 | 1,182 | +16 | +1.4% | 9,700 |
| 2017/12/06 | 1,174 | 1,178 | 1,162 | 1,166 | -8 | -0.7% | 8,900 |
| 2017/12/05 | 1,176 | 1,180 | 1,171 | 1,174 | -2 | -0.2% | 6,800 |
| 2017/12/04 | 1,193 | 1,199 | 1,176 | 1,176 | -12 | -1% | 3,400 |
| 2017/12/01 | 1,170 | 1,192 | 1,170 | 1,188 | +20 | +1.7% | 4,700 |
| 2017/11/30 | 1,174 | 1,191 | 1,156 | 1,168 | -6 | -0.5% | 13,000 |
| 2017/11/29 | 1,175 | 1,177 | 1,169 | 1,174 | +6 | +0.5% | 3,100 |
| 2017/11/28 | 1,166 | 1,172 | 1,166 | 1,168 | +2 | +0.2% | 5,100 |
| 2017/11/27 | 1,164 | 1,172 | 1,160 | 1,166 | +8 | +0.7% | 4,000 |
| 2017/11/24 | 1,149 | 1,165 | 1,149 | 1,158 | +10 | +0.9% | 6,800 |
| 2017/11/22 | 1,149 | 1,155 | 1,148 | 1,148 | ±0 | ±0% | 3,900 |
| 2017/11/21 | 1,145 | 1,156 | 1,145 | 1,148 | +9 | +0.8% | 3,900 |
| 2017/11/20 | 1,133 | 1,145 | 1,133 | 1,139 | +6 | +0.5% | 5,200 |
| 2017/11/17 | 1,133 | 1,143 | 1,129 | 1,133 | ±0 | ±0% | 4,900 |
| 2017/11/16 | 1,146 | 1,166 | 1,101 | 1,133 | -12 | -1% | 11,900 |
| 2017/11/15 | 1,164 | 1,166 | 1,141 | 1,145 | -23 | -2% | 8,500 |
| 2017/11/14 | 1,173 | 1,178 | 1,166 | 1,168 | -8 | -0.7% | 3,300 |
| 2017/11/13 | 1,160 | 1,181 | 1,157 | 1,176 | +4 | +0.3% | 7,200 |
| 2017/11/10 | 1,164 | 1,178 | 1,164 | 1,172 | -6 | -0.5% | 7,500 |
| 2017/11/09 | 1,193 | 1,193 | 1,170 | 1,178 | ±0 | ±0% | 7,400 |
| 2017/11/08 | 1,180 | 1,182 | 1,164 | 1,178 | -2 | -0.2% | 5,600 |
| 2017/11/07 | 1,162 | 1,181 | 1,162 | 1,180 | +18 | +1.5% | 6,700 |
| 2017/11/06 | 1,190 | 1,192 | 1,143 | 1,162 | -52 | -4.3% | 17,700 |
| 2017/11/02 | 1,213 | 1,221 | 1,191 | 1,214 | -7 | -0.6% | 4,200 |
| 2017/11/01 | 1,219 | 1,229 | 1,194 | 1,221 | +25 | +2.1% | 8,600 |
| 2017/10/31 | 1,220 | 1,220 | 1,189 | 1,196 | -16 | -1.3% | 4,900 |
| 2017/10/30 | 1,212 | 1,219 | 1,175 | 1,212 | +2 | +0.2% | 23,000 |
| 2017/10/27 | 1,209 | 1,224 | 1,177 | 1,210 | +8 | +0.7% | 7,300 |
| 2017/10/26 | 1,214 | 1,225 | 1,199 | 1,202 | -12 | -1% | 10,800 |
| 2017/10/25 | 1,210 | 1,224 | 1,207 | 1,214 | +10 | +0.8% | 4,700 |
| 2017/10/24 | 1,208 | 1,220 | 1,195 | 1,204 | -4 | -0.3% | 10,400 |
| 2017/10/23 | 1,177 | 1,209 | 1,177 | 1,208 | +31 | +2.6% | 10,900 |
| 2017/10/20 | 1,179 | 1,183 | 1,166 | 1,177 | -3 | -0.3% | 6,900 |
| 2017/10/19 | 1,189 | 1,196 | 1,171 | 1,180 | -14 | -1.2% | 7,800 |
| 2017/10/18 | 1,198 | 1,198 | 1,170 | 1,194 | -4 | -0.3% | 6,800 |
| 2017/10/17 | 1,181 | 1,198 | 1,178 | 1,198 | +23 | +2% | 7,700 |
| 2017/10/16 | 1,171 | 1,189 | 1,167 | 1,175 | +10 | +0.9% | 8,600 |
| 2017/10/13 | 1,167 | 1,170 | 1,156 | 1,165 | -2 | -0.2% | 6,500 |
| 2017/10/12 | 1,148 | 1,167 | 1,140 | 1,167 | +19 | +1.7% | 10,300 |
| 2017/10/11 | 1,148 | 1,148 | 1,140 | 1,148 | +1 | +0.1% | 5,900 |
| 2017/10/10 | 1,152 | 1,152 | 1,143 | 1,147 | -8 | -0.7% | 4,500 |
| 2017/10/06 | 1,150 | 1,157 | 1,139 | 1,155 | -5 | -0.4% | 5,300 |
| 2017/10/05 | 1,160 | 1,162 | 1,152 | 1,160 | ±0 | ±0% | 3,600 |
| 2017/10/04 | 1,158 | 1,166 | 1,156 | 1,160 | +4 | +0.3% | 3,500 |
| 2017/10/03 | 1,160 | 1,160 | 1,150 | 1,156 | -2 | -0.2% | 7,200 |
| 2017/10/02 | 1,159 | 1,160 | 1,156 | 1,158 | +3 | +0.3% | 2,300 |
| 2017/09/29 | 1,158 | 1,158 | 1,153 | 1,155 | -3 | -0.3% | 5,700 |
1851～
1900
件表示中 / 5974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 | 123,300円 | +4.7% | +15.0% | 4.38% | 11.52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 |
| コーア商事Ｈ | 70,500円 | +5.5% | +5.3% | 2.27% | 9.64倍 | 1.12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 |
| たけびし | 184,500円 | +1.0% | +0.5% | 3.58% | 12.30倍 | 0.72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 | 71,000円 | +2.1% | -11.5% | 5.35% | 9.51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 | 231,100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
