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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,051 | 1,067 | 1,050 | 1,062 | +7 | +0.7% | 9,400 |
2023/08/03 | 1,070 | 1,078 | 1,054 | 1,055 | -23 | -2.1% | 15,200 |
2023/08/02 | 1,080 | 1,085 | 1,073 | 1,078 | -4 | -0.4% | 10,100 |
2023/08/01 | 1,086 | 1,086 | 1,077 | 1,082 | -13 | -1.2% | 6,400 |
2023/07/31 | 1,091 | 1,104 | 1,085 | 1,095 | +16 | +1.5% | 15,900 |
2023/07/28 | 1,057 | 1,083 | 1,055 | 1,079 | +15 | +1.4% | 23,100 |
2023/07/27 | 1,063 | 1,069 | 1,060 | 1,064 | -3 | -0.3% | 9,200 |
2023/07/26 | 1,069 | 1,073 | 1,061 | 1,067 | -2 | -0.2% | 4,200 |
2023/07/25 | 1,065 | 1,071 | 1,060 | 1,069 | +4 | +0.4% | 13,100 |
2023/07/24 | 1,060 | 1,067 | 1,059 | 1,065 | +8 | +0.8% | 9,900 |
2023/07/21 | 1,050 | 1,064 | 1,047 | 1,057 | +3 | +0.3% | 12,200 |
2023/07/20 | 1,061 | 1,067 | 1,050 | 1,054 | -7 | -0.7% | 15,500 |
2023/07/19 | 1,062 | 1,069 | 1,054 | 1,061 | +7 | +0.7% | 19,900 |
2023/07/18 | 1,037 | 1,057 | 1,037 | 1,054 | +17 | +1.6% | 11,800 |
2023/07/14 | 1,052 | 1,052 | 1,034 | 1,037 | -6 | -0.6% | 14,700 |
2023/07/13 | 1,051 | 1,051 | 1,039 | 1,043 | -8 | -0.8% | 16,800 |
2023/07/12 | 1,062 | 1,069 | 1,051 | 1,051 | -15 | -1.4% | 39,300 |
2023/07/11 | 1,073 | 1,082 | 1,059 | 1,066 | -7 | -0.7% | 22,700 |
2023/07/10 | 1,062 | 1,079 | 1,051 | 1,073 | +15 | +1.4% | 30,500 |
2023/07/07 | 1,065 | 1,073 | 1,058 | 1,058 | -22 | -2% | 30,200 |
2023/07/06 | 1,084 | 1,088 | 1,079 | 1,080 | -12 | -1.1% | 13,700 |
2023/07/05 | 1,096 | 1,102 | 1,088 | 1,092 | -9 | -0.8% | 17,500 |
2023/07/04 | 1,115 | 1,120 | 1,101 | 1,101 | -14 | -1.3% | 19,600 |
2023/07/03 | 1,130 | 1,137 | 1,115 | 1,115 | +2 | +0.2% | 13,000 |
2023/06/30 | 1,117 | 1,121 | 1,094 | 1,113 | -10 | -0.9% | 46,200 |
2023/06/29 | 1,116 | 1,126 | 1,116 | 1,123 | +7 | +0.6% | 15,700 |
2023/06/28 | 1,091 | 1,116 | 1,091 | 1,116 | +34 | +3.1% | 13,600 |
2023/06/27 | 1,082 | 1,084 | 1,074 | 1,082 | -10 | -0.9% | 9,500 |
2023/06/26 | 1,090 | 1,097 | 1,082 | 1,092 | +3 | +0.3% | 10,800 |
2023/06/23 | 1,113 | 1,121 | 1,084 | 1,089 | -22 | -2% | 39,100 |
2023/06/22 | 1,130 | 1,130 | 1,105 | 1,111 | -10 | -0.9% | 13,700 |
2023/06/21 | 1,125 | 1,137 | 1,120 | 1,121 | -4 | -0.4% | 13,800 |
2023/06/20 | 1,127 | 1,129 | 1,118 | 1,125 | -9 | -0.8% | 12,700 |
2023/06/19 | 1,132 | 1,139 | 1,129 | 1,134 | +4 | +0.4% | 15,600 |
2023/06/16 | 1,130 | 1,138 | 1,119 | 1,130 | +5 | +0.4% | 16,600 |
2023/06/15 | 1,130 | 1,133 | 1,123 | 1,125 | -5 | -0.4% | 11,400 |
2023/06/14 | 1,134 | 1,134 | 1,115 | 1,130 | +9 | +0.8% | 18,700 |
2023/06/13 | 1,130 | 1,137 | 1,121 | 1,121 | -6 | -0.5% | 19,200 |
2023/06/12 | 1,117 | 1,127 | 1,115 | 1,127 | +12 | +1.1% | 13,300 |
2023/06/09 | 1,095 | 1,118 | 1,083 | 1,115 | +34 | +3.1% | 48,800 |
2023/06/08 | 1,087 | 1,093 | 1,072 | 1,081 | -2 | -0.2% | 20,600 |
2023/06/07 | 1,090 | 1,097 | 1,083 | 1,083 | -4 | -0.4% | 19,500 |
2023/06/06 | 1,096 | 1,097 | 1,082 | 1,087 | -12 | -1.1% | 10,200 |
2023/06/05 | 1,096 | 1,110 | 1,096 | 1,099 | +28 | +2.6% | 29,700 |
2023/06/02 | 1,042 | 1,074 | 1,042 | 1,071 | +36 | +3.5% | 22,300 |
2023/06/01 | 1,023 | 1,048 | 1,014 | 1,035 | +8 | +0.8% | 23,200 |
2023/05/31 | 1,061 | 1,063 | 1,025 | 1,027 | -49 | -4.6% | 41,400 |
2023/05/30 | 1,075 | 1,081 | 1,068 | 1,076 | +8 | +0.7% | 18,200 |
2023/05/29 | 1,082 | 1,082 | 1,065 | 1,068 | +5 | +0.5% | 20,300 |
2023/05/26 | 1,091 | 1,091 | 1,059 | 1,063 | -21 | -1.9% | 15,200 |
201~
250
件表示中 / 5701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 | 130,000円 | +6.9% | +10.4% | 4.15% | 12.13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 |
八洲電機 | 148,600円 | +0.2% | +7.0% | 2.15% | 10.88倍 | 1.16倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
ヤマタネ | 274,800円 | +18.6% | +4.0% | 3.28% | 10.64倍 | 0.54倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。M&Aで食品事業拡大。不動産賃貸下支え |
明和産 | 72,100円 | +4.9% | -5.8% | 4.44% | 11.45倍 | 0.78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 | 136,900円 | +2.8% | +4.0% | 3.21% | 10.36倍 | 0.87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