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 |
---|---|---|---|---|---|---|---|
2016/04/22 | 1,140 | 1,140 | 1,121 | 1,137 | -2 | -0.2% | 7,800 |
2016/04/21 | 1,120 | 1,143 | 1,120 | 1,139 | +32 | +2.9% | 10,800 |
2016/04/20 | 1,125 | 1,125 | 1,091 | 1,107 | -12 | -1.1% | 11,900 |
2016/04/19 | 1,088 | 1,125 | 1,088 | 1,119 | +43 | +4% | 9,600 |
2016/04/18 | 1,112 | 1,127 | 1,054 | 1,076 | -36 | -3.2% | 29,700 |
2016/04/15 | 1,101 | 1,127 | 1,101 | 1,112 | +2 | +0.2% | 4,500 |
2016/04/14 | 1,087 | 1,115 | 1,080 | 1,110 | +45 | +4.2% | 14,400 |
2016/04/13 | 1,078 | 1,078 | 1,060 | 1,065 | -5 | -0.5% | 5,000 |
2016/04/12 | 1,069 | 1,078 | 1,060 | 1,070 | +3 | +0.3% | 6,200 |
2016/04/11 | 1,076 | 1,082 | 1,065 | 1,067 | +1 | +0.1% | 6,800 |
2016/04/08 | 1,044 | 1,075 | 1,037 | 1,066 | +5 | +0.5% | 11,800 |
2016/04/07 | 1,060 | 1,078 | 1,048 | 1,061 | +1 | +0.1% | 3,200 |
2016/04/06 | 1,079 | 1,079 | 1,043 | 1,060 | -16 | -1.5% | 5,800 |
2016/04/05 | 1,110 | 1,110 | 1,074 | 1,076 | -35 | -3.2% | 6,400 |
2016/04/04 | 1,079 | 1,119 | 1,079 | 1,111 | +32 | +3% | 15,700 |
2016/04/01 | 1,117 | 1,123 | 1,072 | 1,079 | -38 | -3.4% | 19,600 |
2016/03/31 | 1,126 | 1,134 | 1,112 | 1,117 | -9 | -0.8% | 8,800 |
2016/03/30 | 1,135 | 1,141 | 1,121 | 1,126 | -15 | -1.3% | 7,600 |
2016/03/29 | 1,135 | 1,142 | 1,117 | 1,141 | -7 | -0.6% | 34,000 |
2016/03/28 | 1,137 | 1,150 | 1,116 | 1,148 | +13 | +1.1% | 130,400 |
2016/03/25 | 1,139 | 1,143 | 1,131 | 1,135 | -4 | -0.4% | 22,000 |
2016/03/24 | 1,149 | 1,151 | 1,139 | 1,139 | -10 | -0.9% | 23,800 |
2016/03/23 | 1,155 | 1,156 | 1,146 | 1,149 | -1 | -0.1% | 17,800 |
2016/03/22 | 1,149 | 1,150 | 1,137 | 1,150 | +14 | +1.2% | 18,000 |
2016/03/18 | 1,143 | 1,147 | 1,106 | 1,136 | -7 | -0.6% | 14,500 |
2016/03/17 | 1,141 | 1,144 | 1,124 | 1,143 | +12 | +1.1% | 11,000 |
2016/03/16 | 1,128 | 1,147 | 1,120 | 1,131 | ±0 | ±0% | 16,100 |
2016/03/15 | 1,116 | 1,138 | 1,098 | 1,131 | +22 | +2% | 16,200 |
2016/03/14 | 1,095 | 1,119 | 1,089 | 1,109 | +14 | +1.3% | 14,500 |
2016/03/11 | 1,062 | 1,098 | 1,062 | 1,095 | +33 | +3.1% | 25,900 |
2016/03/10 | 1,057 | 1,077 | 1,057 | 1,062 | -6 | -0.6% | 11,500 |
2016/03/09 | 1,065 | 1,072 | 1,044 | 1,068 | +3 | +0.3% | 8,400 |
2016/03/08 | 1,073 | 1,079 | 1,048 | 1,065 | +2 | +0.2% | 10,400 |
2016/03/07 | 1,072 | 1,075 | 1,055 | 1,063 | -10 | -0.9% | 9,000 |
2016/03/04 | 1,064 | 1,075 | 1,064 | 1,073 | +5 | +0.5% | 10,300 |
2016/03/03 | 1,052 | 1,073 | 1,050 | 1,068 | +19 | +1.8% | 14,400 |
2016/03/02 | 1,032 | 1,059 | 1,032 | 1,049 | +32 | +3.1% | 10,400 |
2016/03/01 | 1,024 | 1,039 | 1,017 | 1,017 | -2 | -0.2% | 15,900 |
2016/02/29 | 1,047 | 1,056 | 1,019 | 1,019 | -28 | -2.7% | 14,700 |
2016/02/26 | 1,054 | 1,063 | 1,045 | 1,047 | -3 | -0.3% | 10,200 |
2016/02/25 | 1,048 | 1,079 | 1,048 | 1,050 | -1 | -0.1% | 12,400 |
2016/02/24 | 1,056 | 1,074 | 1,047 | 1,051 | -17 | -1.6% | 10,700 |
2016/02/23 | 1,081 | 1,083 | 1,066 | 1,068 | -13 | -1.2% | 8,200 |
2016/02/22 | 1,078 | 1,082 | 1,057 | 1,081 | -5 | -0.5% | 4,400 |
2016/02/19 | 1,082 | 1,088 | 1,058 | 1,086 | +4 | +0.4% | 7,700 |
2016/02/18 | 1,088 | 1,088 | 1,071 | 1,082 | +13 | +1.2% | 8,100 |
2016/02/17 | 1,066 | 1,075 | 1,050 | 1,069 | +3 | +0.3% | 5,700 |
2016/02/16 | 1,006 | 1,080 | 1,006 | 1,066 | +35 | +3.4% | 14,400 |
2016/02/15 | 1,019 | 1,033 | 1,019 | 1,031 | +45 | +4.6% | 5,900 |
2016/02/12 | 1,000 | 1,017 | 983 | 986 | -17 | -1.7% | 12,600 |
2251~
2300
件表示中 / 5972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 | 122,700円 | +4.7% | +15.0% | 4.40% | 11.47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 | 104,300円 | -2.3% | -32.2% | 4.79% | 10.92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 | 182,300円 | +1.0% | +0.5% | 3.62% | 12.16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 |
明和産 | 70,400円 | +2.1% | -11.5% | 5.40% | 9.44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 | 232,400円 | - | - | - | - | 0.74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