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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/21 | 1,762 | 1,784 | 1,762 | 1,766 | +4 | +0.2% | 22,000 |
| 2025/05/20 | 1,762 | 1,780 | 1,742 | 1,762 | -14 | -0.8% | 42,800 |
| 2025/05/19 | 1,779 | 1,779 | 1,730 | 1,776 | +26 | +1.5% | 51,100 |
| 2025/05/16 | 1,809 | 1,813 | 1,736 | 1,750 | -45 | -2.5% | 43,700 |
| 2025/05/15 | 1,726 | 1,805 | 1,726 | 1,795 | +49 | +2.8% | 40,800 |
| 2025/05/14 | 1,747 | 1,769 | 1,716 | 1,746 | -41 | -2.3% | 53,900 |
| 2025/05/13 | 1,849 | 1,862 | 1,768 | 1,787 | -75 | -4% | 184,600 |
| 2025/05/12 | 1,855 | 1,868 | 1,836 | 1,862 | +21 | +1.1% | 66,200 |
| 2025/05/09 | 1,809 | 1,870 | 1,808 | 1,841 | +13 | +0.7% | 58,100 |
| 2025/05/08 | 1,810 | 1,838 | 1,790 | 1,828 | +17 | +0.9% | 51,200 |
| 2025/05/07 | 1,778 | 1,817 | 1,778 | 1,811 | +20 | +1.1% | 46,100 |
| 2025/05/02 | 1,783 | 1,793 | 1,765 | 1,791 | -1 | -0.1% | 40,900 |
| 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 |
1～
50
件表示中 / 171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 | 173,100円 | +5.5% | +7.3% | 3.00% | 10.24倍 | 1.46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 |
| フジ日本 | 106,800円 | +3.2% | -9.6% | 3.18% | 11.91倍 | 1.15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 | 90,600円 | +4.6% | -56.2% | 2.76% | 16.35倍 | 2.17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 |
| 六甲バタ | 120,600円 | +1.3% | -54.0% | 1.66% | 39.16倍 | 0.76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 |
| エバラ食品 | 253,200円 | +0.9% | -43.2% | 1.78% | 35.35倍 | 0.72倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
市場注目の銘柄
チャート関連のコラム
