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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,125 | 1,125 | 1,113 | 1,117 | -8 | -0.7% | 16,100 |
| 2017/07/11 | 1,115 | 1,127 | 1,115 | 1,125 | +11 | +1% | 4,800 |
| 2017/07/10 | 1,118 | 1,122 | 1,114 | 1,114 | -1 | -0.1% | 5,200 |
| 2017/07/07 | 1,120 | 1,123 | 1,113 | 1,115 | -11 | -1% | 10,300 |
| 2017/07/06 | 1,124 | 1,131 | 1,123 | 1,126 | +3 | +0.3% | 9,900 |
| 2017/07/05 | 1,118 | 1,125 | 1,117 | 1,123 | +8 | +0.7% | 6,100 |
| 2017/07/04 | 1,125 | 1,130 | 1,115 | 1,115 | -10 | -0.9% | 5,800 |
| 2017/07/03 | 1,138 | 1,140 | 1,125 | 1,125 | -13 | -1.1% | 8,100 |
| 2017/06/30 | 1,144 | 1,144 | 1,127 | 1,138 | +1 | +0.1% | 3,700 |
| 2017/06/29 | 1,143 | 1,143 | 1,128 | 1,137 | +5 | +0.4% | 4,500 |
| 2017/06/28 | 1,133 | 1,139 | 1,128 | 1,132 | -1 | -0.1% | 5,800 |
| 2017/06/27 | 1,138 | 1,148 | 1,133 | 1,133 | -6 | -0.5% | 5,800 |
| 2017/06/26 | 1,152 | 1,152 | 1,139 | 1,139 | -13 | -1.1% | 4,900 |
| 2017/06/23 | 1,151 | 1,154 | 1,150 | 1,152 | +2 | +0.2% | 6,700 |
| 2017/06/22 | 1,149 | 1,159 | 1,141 | 1,150 | +10 | +0.9% | 4,000 |
| 2017/06/21 | 1,166 | 1,170 | 1,140 | 1,140 | -26 | -2.2% | 8,600 |
| 2017/06/20 | 1,161 | 1,167 | 1,159 | 1,166 | +7 | +0.6% | 7,800 |
| 2017/06/19 | 1,154 | 1,162 | 1,154 | 1,159 | +6 | +0.5% | 4,600 |
| 2017/06/16 | 1,147 | 1,153 | 1,146 | 1,153 | +9 | +0.8% | 3,800 |
| 2017/06/15 | 1,164 | 1,164 | 1,144 | 1,144 | -8 | -0.7% | 4,600 |
| 2017/06/14 | 1,151 | 1,171 | 1,151 | 1,152 | +1 | +0.1% | 4,400 |
| 2017/06/13 | 1,143 | 1,172 | 1,143 | 1,151 | +8 | +0.7% | 4,400 |
| 2017/06/12 | 1,146 | 1,163 | 1,115 | 1,143 | -3 | -0.3% | 6,900 |
| 2017/06/09 | 1,139 | 1,160 | 1,131 | 1,146 | +3 | +0.3% | 8,100 |
| 2017/06/08 | 1,147 | 1,152 | 1,130 | 1,143 | -7 | -0.6% | 6,200 |
| 2017/06/07 | 1,148 | 1,172 | 1,144 | 1,150 | +2 | +0.2% | 7,100 |
| 2017/06/06 | 1,165 | 1,165 | 1,144 | 1,148 | -9 | -0.8% | 4,800 |
| 2017/06/05 | 1,164 | 1,164 | 1,140 | 1,157 | -7 | -0.6% | 4,400 |
| 2017/06/02 | 1,156 | 1,165 | 1,147 | 1,164 | +8 | +0.7% | 6,100 |
| 2017/06/01 | 1,145 | 1,162 | 1,145 | 1,156 | +26 | +2.3% | 4,400 |
| 2017/05/31 | 1,160 | 1,160 | 1,129 | 1,130 | -27 | -2.3% | 5,700 |
| 2017/05/30 | 1,155 | 1,157 | 1,145 | 1,157 | +6 | +0.5% | 6,200 |
| 2017/05/29 | 1,147 | 1,159 | 1,147 | 1,151 | +2 | +0.2% | 4,900 |
| 2017/05/26 | 1,165 | 1,165 | 1,149 | 1,149 | -10 | -0.9% | 1,800 |
| 2017/05/25 | 1,166 | 1,176 | 1,158 | 1,159 | -13 | -1.1% | 4,900 |
| 2017/05/24 | 1,174 | 1,174 | 1,168 | 1,172 | +5 | +0.4% | 2,400 |
| 2017/05/23 | 1,164 | 1,167 | 1,163 | 1,167 | +4 | +0.3% | 6,800 |
| 2017/05/22 | 1,180 | 1,180 | 1,153 | 1,163 | -12 | -1% | 4,800 |
| 2017/05/19 | 1,166 | 1,177 | 1,157 | 1,175 | +9 | +0.8% | 8,700 |
| 2017/05/18 | 1,132 | 1,176 | 1,132 | 1,166 | +4 | +0.3% | 9,500 |
| 2017/05/17 | 1,164 | 1,165 | 1,150 | 1,162 | -19 | -1.6% | 10,700 |
| 2017/05/16 | 1,182 | 1,186 | 1,162 | 1,181 | -4 | -0.3% | 8,400 |
| 2017/05/15 | 1,177 | 1,190 | 1,177 | 1,185 | -14 | -1.2% | 10,800 |
| 2017/05/12 | 1,192 | 1,199 | 1,183 | 1,199 | +7 | +0.6% | 8,900 |
| 2017/05/11 | 1,198 | 1,199 | 1,171 | 1,192 | -6 | -0.5% | 11,000 |
| 2017/05/10 | 1,170 | 1,200 | 1,135 | 1,198 | +28 | +2.4% | 27,800 |
| 2017/05/09 | 1,180 | 1,185 | 1,150 | 1,170 | -9 | -0.8% | 12,600 |
| 2017/05/08 | 1,153 | 1,180 | 1,135 | 1,179 | +26 | +2.3% | 16,300 |
| 2017/05/02 | 1,136 | 1,154 | 1,129 | 1,153 | +16 | +1.4% | 9,300 |
| 2017/05/01 | 1,125 | 1,139 | 1,125 | 1,137 | +5 | +0.4% | 6,700 |
1951～
2000
件表示中 / 5971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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
