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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/12 | 1,340 | 1,344 | 1,307 | 1,322 | -14 | -1% | 25,600 |
| 2024/01/11 | 1,330 | 1,339 | 1,314 | 1,336 | +11 | +0.8% | 34,300 |
| 2024/01/10 | 1,320 | 1,332 | 1,315 | 1,325 | +11 | +0.8% | 26,300 |
| 2024/01/09 | 1,308 | 1,331 | 1,308 | 1,314 | +12 | +0.9% | 31,500 |
| 2024/01/05 | 1,300 | 1,315 | 1,296 | 1,302 | +4 | +0.3% | 15,800 |
| 2024/01/04 | 1,277 | 1,299 | 1,265 | 1,298 | +10 | +0.8% | 18,100 |
| 2023/12/29 | 1,288 | 1,296 | 1,277 | 1,288 | -1 | -0.1% | 13,900 |
| 2023/12/28 | 1,285 | 1,296 | 1,280 | 1,289 | +3 | +0.2% | 40,000 |
351～
400
件表示中 / 5999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 | 129,300円 | +4.7% | +15.0% | 4.18% | 12.10倍 | 0.86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 |
| たけびし | 195,400円 | +1.0% | +0.5% | 3.38% | 13.05倍 | 0.77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 |
| オーハシテクニカ | 232,100円 | -1.3% | +1.6% | 3.19% | 14.62倍 | 0.76倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ヨンキュウ | 244,600円 | +0.3% | +23.5% | 0.82% | 7.05倍 | 0.77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 |
| 高 島 | 172,300円 | +16.4% | +28.5% | 5.22% | 15.52倍 | 1.23倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
