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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,143 | 1,148 | 1,130 | 1,147 | +4 | +0.3% | 7,900 |
| 2015/11/27 | 1,122 | 1,147 | 1,120 | 1,143 | +21 | +1.9% | 5,500 |
| 2015/11/26 | 1,119 | 1,129 | 1,105 | 1,122 | +3 | +0.3% | 11,900 |
| 2015/11/25 | 1,155 | 1,155 | 1,106 | 1,119 | -33 | -2.9% | 15,700 |
| 2015/11/24 | 1,147 | 1,152 | 1,130 | 1,152 | +5 | +0.4% | 14,800 |
| 2015/11/20 | 1,135 | 1,147 | 1,106 | 1,147 | +2 | +0.2% | 7,200 |
| 2015/11/19 | 1,141 | 1,149 | 1,136 | 1,145 | +9 | +0.8% | 14,200 |
| 2015/11/18 | 1,125 | 1,136 | 1,125 | 1,136 | +11 | +1% | 12,100 |
| 2015/11/17 | 1,121 | 1,125 | 1,115 | 1,125 | +4 | +0.4% | 10,900 |
| 2015/11/16 | 1,109 | 1,123 | 1,109 | 1,121 | +1 | +0.1% | 6,500 |
| 2015/11/13 | 1,112 | 1,120 | 1,104 | 1,120 | +2 | +0.2% | 5,300 |
| 2015/11/12 | 1,113 | 1,123 | 1,109 | 1,118 | +14 | +1.3% | 8,900 |
| 2015/11/11 | 1,097 | 1,122 | 1,097 | 1,104 | +7 | +0.6% | 12,100 |
| 2015/11/10 | 1,093 | 1,107 | 1,093 | 1,097 | -15 | -1.3% | 4,700 |
| 2015/11/09 | 1,104 | 1,112 | 1,076 | 1,112 | +6 | +0.5% | 12,000 |
| 2015/11/06 | 1,104 | 1,116 | 1,098 | 1,106 | +8 | +0.7% | 8,600 |
| 2015/11/05 | 1,086 | 1,105 | 1,056 | 1,098 | +31 | +2.9% | 14,500 |
| 2015/11/04 | 1,059 | 1,110 | 1,057 | 1,067 | +21 | +2% | 12,400 |
| 2015/11/02 | 1,052 | 1,076 | 1,044 | 1,046 | -6 | -0.6% | 12,800 |
| 2015/10/30 | 1,116 | 1,124 | 1,047 | 1,052 | -53 | -4.8% | 39,700 |
| 2015/10/29 | 1,082 | 1,106 | 1,059 | 1,105 | +11 | +1% | 31,100 |
| 2015/10/28 | 1,100 | 1,100 | 1,074 | 1,094 | -5 | -0.5% | 8,500 |
| 2015/10/27 | 1,100 | 1,105 | 1,096 | 1,099 | +2 | +0.2% | 11,800 |
| 2015/10/26 | 1,099 | 1,100 | 1,094 | 1,097 | +3 | +0.3% | 7,000 |
| 2015/10/23 | 1,090 | 1,099 | 1,082 | 1,094 | +17 | +1.6% | 10,500 |
| 2015/10/22 | 1,095 | 1,095 | 1,075 | 1,077 | -19 | -1.7% | 3,300 |
| 2015/10/21 | 1,067 | 1,099 | 1,067 | 1,096 | +31 | +2.9% | 7,700 |
| 2015/10/20 | 1,081 | 1,081 | 1,055 | 1,065 | -16 | -1.5% | 4,100 |
| 2015/10/19 | 1,075 | 1,085 | 1,070 | 1,081 | +7 | +0.7% | 5,600 |
| 2015/10/16 | 1,089 | 1,089 | 1,069 | 1,074 | -5 | -0.5% | 9,800 |
| 2015/10/15 | 1,051 | 1,088 | 1,050 | 1,079 | +23 | +2.2% | 8,500 |
| 2015/10/14 | 1,045 | 1,064 | 1,028 | 1,056 | -7 | -0.7% | 19,500 |
| 2015/10/13 | 1,053 | 1,073 | 1,044 | 1,063 | +2 | +0.2% | 5,900 |
| 2015/10/09 | 1,046 | 1,076 | 1,037 | 1,061 | +25 | +2.4% | 8,000 |
| 2015/10/08 | 1,080 | 1,081 | 1,036 | 1,036 | -64 | -5.8% | 21,600 |
| 2015/10/07 | 1,087 | 1,100 | 1,080 | 1,100 | +13 | +1.2% | 8,400 |
| 2015/10/06 | 1,074 | 1,098 | 1,070 | 1,087 | +24 | +2.3% | 9,200 |
| 2015/10/05 | 1,058 | 1,068 | 1,046 | 1,063 | +10 | +0.9% | 8,200 |
| 2015/10/02 | 1,062 | 1,074 | 1,014 | 1,053 | -9 | -0.8% | 16,400 |
| 2015/10/01 | 1,028 | 1,083 | 1,028 | 1,062 | +39 | +3.8% | 9,500 |
| 2015/09/30 | 999 | 1,026 | 999 | 1,023 | +26 | +2.6% | 9,600 |
| 2015/09/29 | 995 | 1,023 | 995 | 997 | -5 | -0.5% | 17,400 |
| 2015/09/28 | 1,013 | 1,014 | 997 | 1,002 | -13 | -1.3% | 10,300 |
| 2015/09/25 | 1,003 | 1,028 | 1,003 | 1,015 | +12 | +1.2% | 6,800 |
| 2015/09/24 | 1,006 | 1,020 | 1,001 | 1,003 | -3 | -0.3% | 15,700 |
| 2015/09/18 | 1,035 | 1,035 | 1,005 | 1,006 | -29 | -2.8% | 14,500 |
| 2015/09/17 | 1,006 | 1,035 | 1,006 | 1,035 | +25 | +2.5% | 5,600 |
| 2015/09/16 | 1,011 | 1,015 | 1,005 | 1,010 | +3 | +0.3% | 2,000 |
| 2015/09/15 | 1,008 | 1,019 | 1,007 | 1,007 | +5 | +0.5% | 4,600 |
| 2015/09/14 | 1,018 | 1,018 | 1,002 | 1,002 | -1 | -0.1% | 4,300 |
2201～
2250
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
