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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/22 | 1,356 | 1,357 | 1,328 | 1,328 | -29 | -2.1% | 20,400 |
| 2024/07/19 | 1,363 | 1,363 | 1,336 | 1,357 | -6 | -0.4% | 21,500 |
| 2024/07/18 | 1,362 | 1,370 | 1,348 | 1,363 | +1 | +0.1% | 30,000 |
| 2024/07/17 | 1,370 | 1,370 | 1,358 | 1,362 | +2 | +0.1% | 11,800 |
| 2024/07/16 | 1,360 | 1,365 | 1,359 | 1,360 | -9 | -0.7% | 14,900 |
| 2024/07/12 | 1,350 | 1,377 | 1,346 | 1,369 | +10 | +0.7% | 31,800 |
| 2024/07/11 | 1,355 | 1,366 | 1,345 | 1,359 | +10 | +0.7% | 18,700 |
| 2024/07/10 | 1,359 | 1,359 | 1,341 | 1,349 | -10 | -0.7% | 25,400 |
| 2024/07/09 | 1,360 | 1,369 | 1,348 | 1,359 | +5 | +0.4% | 19,800 |
| 2024/07/08 | 1,369 | 1,380 | 1,353 | 1,354 | -9 | -0.7% | 19,700 |
| 2024/07/05 | 1,395 | 1,395 | 1,363 | 1,363 | -32 | -2.3% | 17,600 |
| 2024/07/04 | 1,375 | 1,395 | 1,371 | 1,395 | +24 | +1.8% | 34,700 |
| 2024/07/03 | 1,343 | 1,371 | 1,343 | 1,371 | +28 | +2.1% | 31,700 |
| 2024/07/02 | 1,348 | 1,348 | 1,331 | 1,343 | +3 | +0.2% | 17,200 |
| 2024/07/01 | 1,356 | 1,356 | 1,327 | 1,340 | +2 | +0.1% | 16,600 |
| 2024/06/28 | 1,358 | 1,358 | 1,321 | 1,338 | -20 | -1.5% | 19,400 |
| 2024/06/27 | 1,357 | 1,361 | 1,351 | 1,358 | -16 | -1.2% | 20,700 |
201～
250
件表示中 / 5969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 | 119,700円 | +4.7% | +15.0% | 4.51% | 11.18倍 | 0.80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 |
| コーア商事Ｈ | 68,600円 | +5.5% | +5.3% | 2.33% | 9.38倍 | 1.09倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 明和産 | 70,400円 | +2.1% | -11.5% | 5.40% | 9.43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 |
| 三共興 | 61,400円 | +1.8% | +9.9% | 4.40% | 11.18倍 | 0.46倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 橋本総ＨＤ | 132,300円 | +5.2% | +6.6% | 3.78% | 8.86倍 | 0.80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
