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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,466 | 1,484 | 1,447 | 1,471 | +5 | +0.3% | 242,100 |
| 2024/03/26 | 1,441 | 1,477 | 1,435 | 1,466 | +38 | +2.7% | 83,600 |
| 2024/03/25 | 1,417 | 1,439 | 1,407 | 1,428 | +5 | +0.4% | 64,400 |
| 2024/03/22 | 1,394 | 1,425 | 1,392 | 1,423 | +30 | +2.2% | 39,000 |
| 2024/03/21 | 1,390 | 1,411 | 1,383 | 1,393 | +17 | +1.2% | 88,000 |
| 2024/03/19 | 1,370 | 1,376 | 1,352 | 1,376 | +6 | +0.4% | 20,900 |
| 2024/03/18 | 1,373 | 1,386 | 1,370 | 1,370 | -3 | -0.2% | 33,900 |
| 2024/03/15 | 1,387 | 1,388 | 1,368 | 1,373 | -5 | -0.4% | 34,900 |
| 2024/03/14 | 1,365 | 1,388 | 1,365 | 1,378 | +20 | +1.5% | 28,900 |
| 2024/03/13 | 1,380 | 1,380 | 1,353 | 1,358 | -22 | -1.6% | 24,200 |
| 2024/03/12 | 1,328 | 1,380 | 1,315 | 1,380 | +44 | +3.3% | 46,000 |
| 2024/03/11 | 1,351 | 1,351 | 1,325 | 1,336 | -21 | -1.5% | 53,800 |
| 2024/03/08 | 1,320 | 1,364 | 1,320 | 1,357 | +31 | +2.3% | 129,600 |
| 2024/03/07 | 1,331 | 1,342 | 1,320 | 1,326 | -7 | -0.5% | 109,900 |
| 2024/03/06 | 1,299 | 1,335 | 1,298 | 1,333 | +33 | +2.5% | 123,700 |
| 2024/03/05 | 1,265 | 1,304 | 1,265 | 1,300 | +26 | +2% | 72,000 |
| 2024/03/04 | 1,293 | 1,293 | 1,269 | 1,274 | -17 | -1.3% | 98,900 |
| 2024/03/01 | 1,307 | 1,313 | 1,284 | 1,291 | -19 | -1.5% | 61,200 |
| 2024/02/29 | 1,325 | 1,327 | 1,296 | 1,310 | -5 | -0.4% | 88,000 |
| 2024/02/28 | 1,300 | 1,317 | 1,300 | 1,315 | +8 | +0.6% | 87,900 |
| 2024/02/27 | 1,293 | 1,322 | 1,287 | 1,307 | +14 | +1.1% | 46,100 |
| 2024/02/26 | 1,321 | 1,321 | 1,292 | 1,293 | -17 | -1.3% | 44,800 |
| 2024/02/22 | 1,294 | 1,312 | 1,286 | 1,310 | +25 | +1.9% | 31,100 |
| 2024/02/21 | 1,275 | 1,294 | 1,275 | 1,285 | +7 | +0.5% | 25,700 |
| 2024/02/20 | 1,284 | 1,284 | 1,276 | 1,278 | +3 | +0.2% | 23,300 |
| 2024/02/19 | 1,268 | 1,280 | 1,261 | 1,275 | +3 | +0.2% | 23,300 |
| 2024/02/16 | 1,253 | 1,273 | 1,241 | 1,272 | +32 | +2.6% | 28,200 |
| 2024/02/15 | 1,260 | 1,260 | 1,236 | 1,240 | -20 | -1.6% | 36,500 |
| 2024/02/14 | 1,289 | 1,289 | 1,250 | 1,260 | -25 | -1.9% | 39,000 |
| 2024/02/13 | 1,249 | 1,296 | 1,242 | 1,285 | -28 | -2.1% | 82,400 |
| 2024/02/09 | 1,321 | 1,342 | 1,310 | 1,313 | -14 | -1.1% | 56,300 |
| 2024/02/08 | 1,302 | 1,330 | 1,283 | 1,327 | +31 | +2.4% | 42,300 |
| 2024/02/07 | 1,289 | 1,300 | 1,281 | 1,296 | +5 | +0.4% | 24,700 |
| 2024/02/06 | 1,290 | 1,306 | 1,284 | 1,291 | ±0 | ±0% | 21,100 |
| 2024/02/05 | 1,328 | 1,328 | 1,271 | 1,291 | -23 | -1.8% | 135,900 |
| 2024/02/02 | 1,332 | 1,332 | 1,303 | 1,314 | -11 | -0.8% | 22,900 |
| 2024/02/01 | 1,320 | 1,332 | 1,320 | 1,325 | -1 | -0.1% | 14,900 |
| 2024/01/31 | 1,321 | 1,328 | 1,314 | 1,326 | +3 | +0.2% | 12,700 |
| 2024/01/30 | 1,345 | 1,345 | 1,323 | 1,323 | -15 | -1.1% | 15,700 |
| 2024/01/29 | 1,318 | 1,341 | 1,318 | 1,338 | +24 | +1.8% | 15,200 |
| 2024/01/26 | 1,309 | 1,322 | 1,308 | 1,314 | +2 | +0.2% | 20,200 |
| 2024/01/25 | 1,310 | 1,318 | 1,310 | 1,312 | ±0 | ±0% | 15,100 |
| 2024/01/24 | 1,321 | 1,327 | 1,312 | 1,312 | -9 | -0.7% | 15,800 |
| 2024/01/23 | 1,330 | 1,338 | 1,312 | 1,321 | -6 | -0.5% | 20,900 |
| 2024/01/22 | 1,315 | 1,328 | 1,314 | 1,327 | +19 | +1.5% | 18,700 |
| 2024/01/19 | 1,314 | 1,317 | 1,296 | 1,308 | -5 | -0.4% | 17,600 |
| 2024/01/18 | 1,298 | 1,317 | 1,298 | 1,313 | +15 | +1.2% | 22,800 |
| 2024/01/17 | 1,299 | 1,324 | 1,297 | 1,298 | -1 | -0.1% | 26,500 |
| 2024/01/16 | 1,326 | 1,326 | 1,295 | 1,299 | -24 | -1.8% | 22,500 |
| 2024/01/15 | 1,319 | 1,335 | 1,315 | 1,323 | +1 | +0.1% | 20,700 |
251～
300
件表示中 / 5907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 | 114,200円 | +6.9% | +10.4% | 4.73% | 10.67倍 | 0.77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 |
| 西川計測 | 815,000円 | -3.9% | -24.7% | 2.82% | 15.34倍 | 1.49倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| クリヤマＨＤ | 122,500円 | +15.5% | -8.6% | 4.57% | 6.69倍 | 0.53倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 佐鳥電機 | 149,500円 | +4.0% | -4.2% | 5.75% | 8.58倍 | 0.64倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| たけびし | 167,600円 | +0.1% | -9.3% | 3.70% | 10.69倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
