シマダヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,928 | 1,933 | 1,904 | 1,914 | -14 | -0.7% | 29,700 |
| 2025/07/30 | 1,903 | 1,935 | 1,903 | 1,928 | +25 | +1.3% | 36,800 |
| 2025/07/29 | 1,931 | 1,931 | 1,896 | 1,903 | -33 | -1.7% | 47,300 |
| 2025/07/28 | 1,963 | 1,964 | 1,925 | 1,936 | +6 | +0.3% | 31,700 |
| 2025/07/25 | 1,933 | 1,960 | 1,929 | 1,930 | +2 | +0.1% | 57,600 |
| 2025/07/24 | 1,949 | 1,949 | 1,916 | 1,928 | -13 | -0.7% | 42,500 |
| 2025/07/23 | 1,966 | 1,969 | 1,931 | 1,941 | -12 | -0.6% | 71,800 |
| 2025/07/22 | 1,930 | 1,964 | 1,930 | 1,953 | +33 | +1.7% | 52,200 |
| 2025/07/18 | 1,907 | 1,921 | 1,891 | 1,920 | +13 | +0.7% | 35,400 |
| 2025/07/17 | 1,917 | 1,928 | 1,904 | 1,907 | -10 | -0.5% | 18,600 |
| 2025/07/16 | 1,920 | 1,927 | 1,895 | 1,917 | -10 | -0.5% | 27,700 |
| 2025/07/15 | 1,914 | 1,942 | 1,914 | 1,927 | +13 | +0.7% | 28,500 |
| 2025/07/14 | 1,930 | 1,953 | 1,905 | 1,914 | -2 | -0.1% | 70,900 |
| 2025/07/11 | 1,889 | 1,933 | 1,889 | 1,916 | +28 | +1.5% | 59,700 |
| 2025/07/10 | 1,905 | 1,915 | 1,888 | 1,888 | -3 | -0.2% | 34,000 |
| 2025/07/09 | 1,907 | 1,919 | 1,886 | 1,891 | -13 | -0.7% | 43,300 |
| 2025/07/08 | 1,900 | 1,910 | 1,874 | 1,904 | +12 | +0.6% | 65,600 |
| 2025/07/07 | 1,886 | 1,910 | 1,851 | 1,892 | +44 | +2.4% | 173,200 |
| 2025/07/04 | 1,796 | 1,857 | 1,788 | 1,848 | +69 | +3.9% | 67,700 |
| 2025/07/03 | 1,825 | 1,825 | 1,766 | 1,779 | -23 | -1.3% | 53,200 |
| 2025/07/02 | 1,800 | 1,833 | 1,800 | 1,802 | +2 | +0.1% | 39,100 |
| 2025/07/01 | 1,843 | 1,843 | 1,800 | 1,800 | -43 | -2.3% | 35,700 |
| 2025/06/30 | 1,866 | 1,907 | 1,822 | 1,843 | +31 | +1.7% | 105,700 |
| 2025/06/27 | 1,792 | 1,812 | 1,792 | 1,812 | ±0 | ±0% | 18,800 |
| 2025/06/26 | 1,810 | 1,813 | 1,790 | 1,812 | +3 | +0.2% | 16,500 |
| 2025/06/25 | 1,805 | 1,815 | 1,790 | 1,809 | +6 | +0.3% | 28,100 |
| 2025/06/24 | 1,825 | 1,825 | 1,790 | 1,803 | -22 | -1.2% | 25,300 |
| 2025/06/23 | 1,797 | 1,825 | 1,781 | 1,825 | +41 | +2.3% | 23,400 |
| 2025/06/20 | 1,790 | 1,815 | 1,776 | 1,784 | +3 | +0.2% | 31,300 |
| 2025/06/19 | 1,788 | 1,797 | 1,780 | 1,781 | +1 | +0.1% | 18,000 |
| 2025/06/18 | 1,779 | 1,793 | 1,771 | 1,780 | +13 | +0.7% | 17,100 |
| 2025/06/17 | 1,780 | 1,790 | 1,750 | 1,767 | -12 | -0.7% | 20,100 |
| 2025/06/16 | 1,735 | 1,779 | 1,735 | 1,779 | +48 | +2.8% | 18,800 |
| 2025/06/13 | 1,763 | 1,764 | 1,731 | 1,731 | -35 | -2% | 24,100 |
| 2025/06/12 | 1,762 | 1,785 | 1,750 | 1,766 | +4 | +0.2% | 27,900 |
| 2025/06/11 | 1,751 | 1,779 | 1,742 | 1,762 | +10 | +0.6% | 28,700 |
| 2025/06/10 | 1,771 | 1,771 | 1,750 | 1,752 | ±0 | ±0% | 14,500 |
| 2025/06/09 | 1,780 | 1,799 | 1,752 | 1,752 | -27 | -1.5% | 15,400 |
| 2025/06/06 | 1,765 | 1,792 | 1,764 | 1,779 | +6 | +0.3% | 15,200 |
| 2025/06/05 | 1,794 | 1,805 | 1,769 | 1,773 | -32 | -1.8% | 24,200 |
| 2025/06/04 | 1,807 | 1,815 | 1,789 | 1,805 | +12 | +0.7% | 12,600 |
| 2025/06/03 | 1,815 | 1,815 | 1,788 | 1,793 | -23 | -1.3% | 21,300 |
| 2025/06/02 | 1,810 | 1,827 | 1,807 | 1,816 | +7 | +0.4% | 17,900 |
| 2025/05/30 | 1,789 | 1,827 | 1,789 | 1,809 | -1 | -0.1% | 20,800 |
| 2025/05/29 | 1,814 | 1,847 | 1,806 | 1,810 | -4 | -0.2% | 40,900 |
| 2025/05/28 | 1,764 | 1,820 | 1,764 | 1,814 | +40 | +2.3% | 46,600 |
| 2025/05/27 | 1,740 | 1,777 | 1,740 | 1,774 | +36 | +2.1% | 28,900 |
| 2025/05/26 | 1,770 | 1,802 | 1,737 | 1,738 | -38 | -2.1% | 33,500 |
| 2025/05/23 | 1,780 | 1,782 | 1,748 | 1,776 | -4 | -0.2% | 37,200 |
| 2025/05/22 | 1,764 | 1,784 | 1,755 | 1,780 | +14 | +0.8% | 22,500 |
1～
50
件表示中 / 204件
類似銘柄と比較する
現在ご覧いただいている「シマダヤ」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 |
|---|---|---|---|---|---|---|---|---|
| シマダヤ | 191,400円 | +5.5% | +7.3% | 2.72% | 11.32倍 | 1.61倍 |
|
麺専業。業務用冷凍麺で国内２位。ＰＣ周辺機器の現バッファローから２４年スピンオフ上場 |
| アヲハタ | 372,000円 | +2.4% | +6.5% | 0.27% | 103.88倍 | 2.26倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| なとり | 201,300円 | +2.3% | -9.6% | 1.29% | 19.94倍 | 0.97倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| フルッタフルッタ | 35,900円 | +56.9% | +58.1% | 0.00% | 95.23倍 | 9.68倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| ブルドック | 204,100円 | +4.7% | +38.9% | 2.20% | 12.06倍 | 1.24倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
市場注目の銘柄
チャート関連のコラム
