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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/08/20 | 1,222 | 1,236 | 1,218 | 1,235 | +34 | +2.8% | 21,100 |
| 2024/08/19 | 1,224 | 1,224 | 1,201 | 1,201 | -23 | -1.9% | 30,900 |
| 2024/08/16 | 1,220 | 1,224 | 1,210 | 1,224 | +23 | +1.9% | 14,600 |
| 2024/08/15 | 1,200 | 1,211 | 1,193 | 1,201 | +7 | +0.6% | 26,800 |
| 2024/08/14 | 1,184 | 1,195 | 1,168 | 1,194 | +30 | +2.6% | 16,400 |
| 2024/08/13 | 1,152 | 1,169 | 1,123 | 1,164 | -27 | -2.3% | 65,500 |
| 2024/08/09 | 1,198 | 1,218 | 1,167 | 1,191 | +18 | +1.5% | 57,100 |
| 2024/08/08 | 1,166 | 1,193 | 1,156 | 1,173 | -14 | -1.2% | 37,500 |
| 2024/08/07 | 1,150 | 1,207 | 1,140 | 1,187 | +25 | +2.2% | 36,200 |
| 2024/08/06 | 1,170 | 1,231 | 1,160 | 1,162 | +32 | +2.8% | 73,100 |
| 2024/08/05 | 1,165 | 1,175 | 1,080 | 1,130 | -88 | -7.2% | 65,700 |
| 2024/08/02 | 1,265 | 1,267 | 1,218 | 1,218 | -62 | -4.8% | 58,300 |
| 2024/08/01 | 1,303 | 1,303 | 1,275 | 1,280 | -43 | -3.3% | 32,600 |
| 2024/07/31 | 1,285 | 1,323 | 1,276 | 1,323 | +31 | +2.4% | 26,800 |
| 2024/07/30 | 1,300 | 1,300 | 1,286 | 1,292 | -14 | -1.1% | 21,500 |
| 2024/07/29 | 1,300 | 1,308 | 1,290 | 1,306 | +26 | +2% | 24,600 |
| 2024/07/26 | 1,278 | 1,298 | 1,270 | 1,280 | -8 | -0.6% | 24,700 |
| 2024/07/25 | 1,292 | 1,302 | 1,280 | 1,288 | -17 | -1.3% | 27,200 |
| 2024/07/24 | 1,324 | 1,328 | 1,296 | 1,305 | -23 | -1.7% | 27,300 |
| 2024/07/23 | 1,329 | 1,339 | 1,319 | 1,328 | ±0 | ±0% | 21,600 |
151～
200
件表示中 / 5936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 | 114,200円 | +4.7% | +15.0% | 4.73% | 10.67倍 | 0.76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 |
| 藤井産 | 277,100円 | +6.1% | -5.4% | 4.69% | 6.33倍 | 0.62倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| 丸 文 | 96,700円 | -2.3% | -32.2% | 5.17% | 10.12倍 | 0.46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 |
| 明和産 | 66,400円 | +2.1% | -11.5% | 5.72% | 8.90倍 | 0.69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 |
| 橋本総ＨＤ | 123,200円 | +5.2% | +6.6% | 4.06% | 8.25倍 | 0.74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
