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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,292 | 1,292 | 1,277 | 1,277 | -7 | -0.5% | 5,600 |
| 2024/11/20 | 1,293 | 1,294 | 1,282 | 1,284 | -10 | -0.8% | 9,400 |
| 2024/11/19 | 1,311 | 1,311 | 1,294 | 1,294 | -10 | -0.8% | 7,300 |
| 2024/11/18 | 1,296 | 1,308 | 1,296 | 1,304 | +8 | +0.6% | 6,100 |
| 2024/11/15 | 1,305 | 1,310 | 1,296 | 1,296 | +5 | +0.4% | 6,800 |
| 2024/11/14 | 1,293 | 1,304 | 1,286 | 1,291 | -4 | -0.3% | 12,300 |
| 2024/11/13 | 1,309 | 1,314 | 1,293 | 1,295 | -15 | -1.1% | 13,300 |
| 2024/11/12 | 1,305 | 1,341 | 1,305 | 1,310 | +8 | +0.6% | 22,300 |
| 2024/11/11 | 1,349 | 1,349 | 1,302 | 1,302 | -47 | -3.5% | 17,700 |
| 2024/11/08 | 1,360 | 1,362 | 1,344 | 1,349 | -9 | -0.7% | 5,400 |
| 2024/11/07 | 1,316 | 1,358 | 1,316 | 1,358 | +42 | +3.2% | 9,600 |
| 2024/11/06 | 1,306 | 1,323 | 1,306 | 1,316 | +13 | +1% | 7,700 |
| 2024/11/05 | 1,313 | 1,314 | 1,303 | 1,303 | -2 | -0.2% | 9,500 |
| 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 |
151～
200
件表示中 / 5969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 | 119,700円 | +4.7% | +15.0% | 4.51% | 11.18倍 | 0.80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 | 68,600円 | +5.5% | +5.3% | 2.33% | 9.38倍 | 1.09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 |
| 明和産 | 70,400円 | +2.1% | -11.5% | 5.40% | 9.43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 |
| 三共興 | 61,400円 | +1.8% | +9.9% | 4.40% | 11.18倍 | 0.46倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 橋本総ＨＤ | 132,300円 | +5.2% | +6.6% | 3.78% | 8.86倍 | 0.80倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
市場注目の銘柄
チャート関連のコラム
