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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,033 | 1,048 | 1,032 | 1,045 | +11 | +1.1% | 31,600 |
2023/02/24 | 998 | 1,034 | 998 | 1,034 | +36 | +3.6% | 105,900 |
2023/02/22 | 1,002 | 1,006 | 995 | 998 | -10 | -1% | 41,700 |
2023/02/21 | 1,011 | 1,023 | 1,004 | 1,008 | -15 | -1.5% | 28,100 |
2023/02/20 | 1,000 | 1,024 | 1,000 | 1,023 | +29 | +2.9% | 48,300 |
2023/02/17 | 987 | 996 | 987 | 994 | +1 | +0.1% | 46,900 |
2023/02/16 | 993 | 998 | 988 | 993 | +6 | +0.6% | 20,500 |
2023/02/15 | 999 | 999 | 987 | 987 | -15 | -1.5% | 25,500 |
2023/02/14 | 1,002 | 1,002 | 986 | 1,002 | +3 | +0.3% | 37,000 |
2023/02/13 | 997 | 1,016 | 993 | 999 | +14 | +1.4% | 71,100 |
2023/02/10 | 990 | 991 | 979 | 985 | -11 | -1.1% | 38,600 |
2023/02/09 | 979 | 1,003 | 976 | 996 | +17 | +1.7% | 30,800 |
2023/02/08 | 990 | 994 | 968 | 979 | -28 | -2.8% | 49,900 |
2023/02/07 | 1,025 | 1,025 | 985 | 1,007 | +61 | +6.4% | 212,400 |
2023/02/06 | 945 | 948 | 942 | 946 | +5 | +0.5% | 17,400 |
2023/02/03 | 940 | 944 | 938 | 941 | -3 | -0.3% | 26,900 |
2023/02/02 | 959 | 959 | 940 | 944 | -12 | -1.3% | 18,100 |
2023/02/01 | 954 | 961 | 949 | 956 | +2 | +0.2% | 13,500 |
2023/01/31 | 949 | 958 | 949 | 954 | +5 | +0.5% | 21,200 |
2023/01/30 | 943 | 952 | 943 | 949 | +6 | +0.6% | 18,600 |
2023/01/27 | 937 | 944 | 937 | 943 | +9 | +1% | 22,300 |
2023/01/26 | 940 | 944 | 932 | 934 | -8 | -0.8% | 19,800 |
2023/01/25 | 947 | 947 | 935 | 942 | -5 | -0.5% | 20,000 |
2023/01/24 | 937 | 951 | 933 | 947 | +15 | +1.6% | 43,700 |
2023/01/23 | 933 | 938 | 931 | 932 | +2 | +0.2% | 17,700 |
2023/01/20 | 917 | 933 | 916 | 930 | +13 | +1.4% | 31,300 |
2023/01/19 | 918 | 926 | 914 | 917 | -2 | -0.2% | 19,000 |
2023/01/18 | 915 | 924 | 911 | 919 | +4 | +0.4% | 19,000 |
2023/01/17 | 912 | 918 | 912 | 915 | +3 | +0.3% | 13,600 |
2023/01/16 | 918 | 919 | 905 | 912 | -14 | -1.5% | 23,500 |
2023/01/13 | 930 | 938 | 921 | 926 | -12 | -1.3% | 23,900 |
2023/01/12 | 937 | 939 | 930 | 938 | -4 | -0.4% | 13,300 |
2023/01/11 | 942 | 944 | 937 | 942 | +3 | +0.3% | 15,100 |
2023/01/10 | 934 | 939 | 934 | 939 | +13 | +1.4% | 20,900 |
2023/01/06 | 914 | 927 | 914 | 926 | +12 | +1.3% | 32,800 |
2023/01/05 | 916 | 916 | 907 | 914 | -3 | -0.3% | 26,400 |
2023/01/04 | 930 | 931 | 913 | 917 | -16 | -1.7% | 31,700 |
2022/12/30 | 928 | 941 | 928 | 933 | +5 | +0.5% | 16,300 |
2022/12/29 | 918 | 930 | 910 | 928 | +1 | +0.1% | 27,600 |
2022/12/28 | 915 | 927 | 911 | 927 | +8 | +0.9% | 18,300 |
2022/12/27 | 909 | 920 | 909 | 919 | +14 | +1.5% | 17,900 |
2022/12/26 | 906 | 906 | 899 | 905 | +1 | +0.1% | 26,000 |
2022/12/23 | 906 | 909 | 901 | 904 | -6 | -0.7% | 29,900 |
2022/12/22 | 909 | 910 | 901 | 910 | +7 | +0.8% | 33,800 |
2022/12/21 | 913 | 913 | 900 | 903 | -12 | -1.3% | 51,100 |
2022/12/20 | 937 | 939 | 906 | 915 | -30 | -3.2% | 51,400 |
2022/12/19 | 920 | 945 | 920 | 945 | +10 | +1.1% | 55,700 |
2022/12/16 | 923 | 935 | 918 | 935 | +2 | +0.2% | 62,100 |
2022/12/15 | 942 | 945 | 933 | 933 | -14 | -1.5% | 22,800 |
2022/12/14 | 945 | 947 | 933 | 947 | -2 | -0.2% | 28,700 |
301~
350
件表示中 / 5692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 | 129,400円 | +6.9% | +10.4% | 4.17% | 12.08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 |
白 銅 | 288,400円 | +12.0% | +12.4% | 2.95% | 15.29倍 | 1.45倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向40%メド |
ヤマタネ | 275,000円 | +18.6% | +4.0% | 3.27% | 10.65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 | 71,400円 | +4.9% | -5.8% | 4.48% | 11.34倍 | 0.77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 |
クリヤマHD | 131,300円 | +1.9% | +8.4% | 3.43% | 7.80倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム