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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,850 | 1,862 | 1,786 | 1,792 | -78 | -4.2% | 59,700 |
| 2025/04/30 | 1,787 | 1,891 | 1,787 | 1,870 | +87 | +4.9% | 150,600 |
| 2025/04/28 | 1,770 | 1,804 | 1,770 | 1,783 | ±0 | ±0% | 47,600 |
| 2025/04/25 | 1,789 | 1,836 | 1,770 | 1,783 | -17 | -0.9% | 79,500 |
| 2025/04/24 | 1,889 | 1,889 | 1,796 | 1,800 | -89 | -4.7% | 78,900 |
| 2025/04/23 | 1,860 | 1,889 | 1,825 | 1,889 | +21 | +1.1% | 161,400 |
| 2025/04/22 | 1,824 | 1,894 | 1,824 | 1,868 | +45 | +2.5% | 101,200 |
| 2025/04/21 | 1,820 | 1,850 | 1,815 | 1,823 | +38 | +2.1% | 138,800 |
| 2025/04/18 | 1,749 | 1,785 | 1,739 | 1,785 | +52 | +3% | 69,200 |
| 2025/04/17 | 1,716 | 1,751 | 1,716 | 1,733 | +5 | +0.3% | 60,800 |
| 2025/04/16 | 1,717 | 1,730 | 1,702 | 1,728 | +13 | +0.8% | 63,800 |
| 2025/04/15 | 1,689 | 1,736 | 1,686 | 1,715 | +37 | +2.2% | 84,700 |
| 2025/04/14 | 1,649 | 1,691 | 1,645 | 1,678 | +36 | +2.2% | 29,800 |
| 2025/04/11 | 1,600 | 1,653 | 1,593 | 1,642 | +21 | +1.3% | 38,700 |
| 2025/04/10 | 1,660 | 1,666 | 1,603 | 1,621 | +24 | +1.5% | 69,500 |
| 2025/04/09 | 1,598 | 1,616 | 1,572 | 1,597 | -33 | -2% | 45,100 |
| 2025/04/08 | 1,556 | 1,630 | 1,553 | 1,630 | +114 | +7.5% | 81,400 |
| 2025/04/07 | 1,550 | 1,553 | 1,501 | 1,516 | -120 | -7.3% | 117,100 |
| 2025/04/04 | 1,636 | 1,646 | 1,604 | 1,636 | -23 | -1.4% | 124,300 |
| 2025/04/03 | 1,581 | 1,669 | 1,569 | 1,659 | +11 | +0.7% | 88,300 |
| 2025/04/02 | 1,671 | 1,675 | 1,636 | 1,648 | -23 | -1.4% | 58,100 |
| 2025/04/01 | 1,649 | 1,671 | 1,645 | 1,671 | +2 | +0.1% | 42,300 |
| 2025/03/31 | 1,632 | 1,680 | 1,616 | 1,669 | +3 | +0.2% | 73,500 |
| 2025/03/28 | 1,666 | 1,670 | 1,639 | 1,666 | -54 | -3.1% | 79,900 |
| 2025/03/27 | 1,740 | 1,740 | 1,710 | 1,720 | -20 | -1.1% | 90,400 |
| 2025/03/26 | 1,731 | 1,740 | 1,714 | 1,740 | ±0 | ±0% | 65,900 |
| 2025/03/25 | 1,737 | 1,743 | 1,716 | 1,740 | +24 | +1.4% | 52,800 |
| 2025/03/24 | 1,750 | 1,750 | 1,709 | 1,716 | -29 | -1.7% | 76,900 |
| 2025/03/21 | 1,738 | 1,747 | 1,718 | 1,745 | +33 | +1.9% | 92,300 |
| 2025/03/19 | 1,715 | 1,736 | 1,708 | 1,712 | +20 | +1.2% | 87,400 |
| 2025/03/18 | 1,686 | 1,708 | 1,674 | 1,692 | +19 | +1.1% | 77,600 |
| 2025/03/17 | 1,680 | 1,680 | 1,641 | 1,673 | +5 | +0.3% | 77,500 |
| 2025/03/14 | 1,643 | 1,672 | 1,630 | 1,668 | +25 | +1.5% | 74,400 |
| 2025/03/13 | 1,627 | 1,650 | 1,610 | 1,643 | -3 | -0.2% | 66,200 |
| 2025/03/12 | 1,614 | 1,649 | 1,608 | 1,646 | +46 | +2.9% | 85,600 |
| 2025/03/11 | 1,591 | 1,630 | 1,584 | 1,600 | +7 | +0.4% | 73,200 |
| 2025/03/10 | 1,610 | 1,616 | 1,588 | 1,593 | +2 | +0.1% | 46,100 |
| 2025/03/07 | 1,593 | 1,603 | 1,579 | 1,591 | -4 | -0.3% | 39,800 |
| 2025/03/06 | 1,592 | 1,610 | 1,583 | 1,595 | +21 | +1.3% | 66,600 |
| 2025/03/05 | 1,567 | 1,581 | 1,560 | 1,574 | +25 | +1.6% | 49,700 |
| 2025/03/04 | 1,530 | 1,559 | 1,530 | 1,549 | +33 | +2.2% | 74,900 |
| 2025/03/03 | 1,510 | 1,527 | 1,503 | 1,516 | +13 | +0.9% | 41,000 |
| 2025/02/28 | 1,545 | 1,545 | 1,502 | 1,503 | -45 | -2.9% | 59,300 |
| 2025/02/27 | 1,530 | 1,556 | 1,521 | 1,548 | +22 | +1.4% | 39,700 |
| 2025/02/26 | 1,553 | 1,559 | 1,520 | 1,526 | -30 | -1.9% | 50,200 |
| 2025/02/25 | 1,530 | 1,556 | 1,530 | 1,556 | +22 | +1.4% | 31,800 |
| 2025/02/21 | 1,525 | 1,534 | 1,515 | 1,534 | +12 | +0.8% | 22,600 |
| 2025/02/20 | 1,531 | 1,535 | 1,514 | 1,522 | -12 | -0.8% | 19,200 |
| 2025/02/19 | 1,530 | 1,544 | 1,520 | 1,534 | +4 | +0.3% | 31,100 |
| 2025/02/18 | 1,498 | 1,530 | 1,486 | 1,530 | +28 | +1.9% | 41,500 |
1～
50
件表示中 / 142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 | 179,200円 | +1.6% | -6.6% | 2.79% | 11.96倍 | 1.54倍 |
|
麺専業。業務用冷凍麺で国内首位。ＰＣ周辺機器のメルコＨＤの傘下だったが、スピンオフ上場 |
| オエノンＨＤ | 45,000円 | +1.1% | +0.6% | 2.22% | 9.33倍 | 1.09倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 六甲バタ | 128,800円 | +1.3% | -54.0% | 1.55% | 41.82倍 | 0.81倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| フジ日本 | 105,000円 | +3.2% | -9.6% | 3.24% | 11.71倍 | 1.13倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| ファーマフーズ | 90,700円 | +4.6% | -56.2% | 2.76% | 16.47倍 | 2.19倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
市場注目の銘柄
チャート関連のコラム
