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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 1,060 | 1,063 | 1,059 | 1,063 | +9 | +0.9% | 5,000 |
| 2015/07/01 | 1,045 | 1,058 | 1,045 | 1,054 | +9 | +0.9% | 4,600 |
| 2015/06/30 | 1,043 | 1,052 | 1,039 | 1,045 | +1 | +0.1% | 12,400 |
| 2015/06/29 | 1,048 | 1,078 | 1,044 | 1,044 | -16 | -1.5% | 8,300 |
| 2015/06/26 | 1,083 | 1,083 | 1,059 | 1,060 | -19 | -1.8% | 5,600 |
| 2015/06/25 | 1,080 | 1,083 | 1,079 | 1,079 | ±0 | ±0% | 6,500 |
| 2015/06/24 | 1,073 | 1,081 | 1,072 | 1,079 | +7 | +0.7% | 13,800 |
| 2015/06/23 | 1,054 | 1,072 | 1,054 | 1,072 | +18 | +1.7% | 9,200 |
| 2015/06/22 | 1,053 | 1,061 | 1,042 | 1,054 | +1 | +0.1% | 10,600 |
| 2015/06/19 | 1,043 | 1,058 | 1,043 | 1,053 | +14 | +1.3% | 7,100 |
| 2015/06/18 | 1,043 | 1,046 | 1,038 | 1,039 | -4 | -0.4% | 8,000 |
| 2015/06/17 | 1,050 | 1,050 | 1,043 | 1,043 | -7 | -0.7% | 4,500 |
| 2015/06/16 | 1,055 | 1,057 | 1,046 | 1,050 | -5 | -0.5% | 3,700 |
| 2015/06/15 | 1,046 | 1,056 | 1,046 | 1,055 | -1 | -0.1% | 3,100 |
| 2015/06/12 | 1,052 | 1,056 | 1,042 | 1,056 | +11 | +1.1% | 23,300 |
| 2015/06/11 | 1,037 | 1,046 | 1,034 | 1,045 | +8 | +0.8% | 7,100 |
| 2015/06/10 | 1,037 | 1,042 | 1,034 | 1,037 | ±0 | ±0% | 4,800 |
| 2015/06/09 | 1,037 | 1,043 | 1,035 | 1,037 | -5 | -0.5% | 6,400 |
| 2015/06/08 | 1,046 | 1,046 | 1,038 | 1,042 | -4 | -0.4% | 2,300 |
| 2015/06/05 | 1,038 | 1,050 | 1,038 | 1,046 | -5 | -0.5% | 4,000 |
| 2015/06/04 | 1,052 | 1,053 | 1,045 | 1,051 | +3 | +0.3% | 6,500 |
| 2015/06/03 | 1,044 | 1,048 | 1,036 | 1,048 | +4 | +0.4% | 4,600 |
| 2015/06/02 | 1,053 | 1,054 | 1,021 | 1,044 | -9 | -0.9% | 10,300 |
| 2015/06/01 | 1,050 | 1,056 | 1,050 | 1,053 | +3 | +0.3% | 2,500 |
| 2015/05/29 | 1,058 | 1,059 | 1,050 | 1,050 | +2 | +0.2% | 4,500 |
| 2015/05/28 | 1,049 | 1,058 | 1,048 | 1,048 | ±0 | ±0% | 5,500 |
| 2015/05/27 | 1,049 | 1,049 | 1,041 | 1,048 | +7 | +0.7% | 4,700 |
| 2015/05/26 | 1,033 | 1,049 | 1,033 | 1,041 | +8 | +0.8% | 8,700 |
| 2015/05/25 | 1,031 | 1,042 | 1,031 | 1,033 | +2 | +0.2% | 8,500 |
| 2015/05/22 | 1,034 | 1,039 | 1,029 | 1,031 | -3 | -0.3% | 6,700 |
| 2015/05/21 | 1,047 | 1,058 | 1,034 | 1,034 | -10 | -1% | 9,900 |
| 2015/05/20 | 1,064 | 1,064 | 1,042 | 1,044 | ±0 | ±0% | 16,600 |
| 2015/05/19 | 1,066 | 1,076 | 1,044 | 1,044 | -31 | -2.9% | 12,900 |
| 2015/05/18 | 1,059 | 1,075 | 1,050 | 1,075 | +24 | +2.3% | 9,000 |
| 2015/05/15 | 1,051 | 1,065 | 1,041 | 1,051 | ±0 | ±0% | 146,700 |
| 2015/05/14 | 1,059 | 1,068 | 1,051 | 1,051 | -22 | -2.1% | 12,700 |
| 2015/05/13 | 1,075 | 1,075 | 1,061 | 1,073 | -2 | -0.2% | 6,200 |
| 2015/05/12 | 1,074 | 1,078 | 1,072 | 1,075 | +1 | +0.1% | 1,900 |
| 2015/05/11 | 1,070 | 1,076 | 1,070 | 1,074 | +11 | +1% | 7,300 |
| 2015/05/08 | 1,044 | 1,067 | 1,044 | 1,063 | +17 | +1.6% | 4,500 |
| 2015/05/07 | 1,055 | 1,058 | 1,046 | 1,046 | -9 | -0.9% | 3,600 |
| 2015/05/01 | 1,055 | 1,060 | 1,047 | 1,055 | -9 | -0.8% | 8,000 |
| 2015/04/30 | 1,070 | 1,084 | 1,060 | 1,064 | -15 | -1.4% | 6,200 |
| 2015/04/28 | 1,075 | 1,082 | 1,071 | 1,079 | +7 | +0.7% | 8,900 |
| 2015/04/27 | 1,073 | 1,075 | 1,071 | 1,072 | -1 | -0.1% | 2,200 |
| 2015/04/24 | 1,073 | 1,080 | 1,073 | 1,073 | ±0 | ±0% | 7,600 |
| 2015/04/23 | 1,070 | 1,079 | 1,070 | 1,073 | +3 | +0.3% | 2,600 |
| 2015/04/22 | 1,084 | 1,084 | 1,056 | 1,070 | -7 | -0.6% | 5,600 |
| 2015/04/21 | 1,064 | 1,078 | 1,063 | 1,077 | +2 | +0.2% | 4,400 |
| 2015/04/20 | 1,086 | 1,086 | 1,045 | 1,075 | -11 | -1% | 10,200 |
2451～
2500
件表示中 / 5974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 | 123,300円 | +4.7% | +15.0% | 4.38% | 11.52倍 | 0.82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 | 70,500円 | +5.5% | +5.3% | 2.27% | 9.64倍 | 1.12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 |
| たけびし | 184,500円 | +1.0% | +0.5% | 3.58% | 12.30倍 | 0.72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 | 71,000円 | +2.1% | -11.5% | 5.35% | 9.51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 | 231,100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 |
市場注目の銘柄
チャート関連のコラム
