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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,498 | 1,530 | 1,486 | 1,530 | +28 | +1.9% | 41,500 |
| 2025/02/17 | 1,507 | 1,518 | 1,492 | 1,502 | +12 | +0.8% | 26,400 |
| 2025/02/14 | 1,525 | 1,538 | 1,480 | 1,490 | -20 | -1.3% | 64,700 |
| 2025/02/13 | 1,494 | 1,518 | 1,470 | 1,510 | +28 | +1.9% | 82,600 |
| 2025/02/12 | 1,499 | 1,501 | 1,455 | 1,482 | +8 | +0.5% | 147,700 |
| 2025/02/10 | 1,456 | 1,477 | 1,445 | 1,474 | +18 | +1.2% | 51,400 |
| 2025/02/07 | 1,461 | 1,485 | 1,456 | 1,456 | +4 | +0.3% | 30,300 |
| 2025/02/06 | 1,414 | 1,455 | 1,414 | 1,452 | +40 | +2.8% | 39,200 |
| 2025/02/05 | 1,410 | 1,422 | 1,400 | 1,412 | +11 | +0.8% | 38,800 |
| 2025/02/04 | 1,410 | 1,416 | 1,396 | 1,401 | -6 | -0.4% | 28,600 |
| 2025/02/03 | 1,431 | 1,431 | 1,401 | 1,407 | -28 | -2% | 41,200 |
| 2025/01/31 | 1,449 | 1,451 | 1,432 | 1,435 | -14 | -1% | 18,800 |
| 2025/01/30 | 1,427 | 1,449 | 1,420 | 1,449 | +22 | +1.5% | 32,000 |
| 2025/01/29 | 1,437 | 1,437 | 1,415 | 1,427 | -10 | -0.7% | 21,900 |
| 2025/01/28 | 1,430 | 1,437 | 1,423 | 1,437 | +7 | +0.5% | 17,100 |
| 2025/01/27 | 1,437 | 1,445 | 1,424 | 1,430 | ±0 | ±0% | 27,600 |
| 2025/01/24 | 1,400 | 1,439 | 1,398 | 1,430 | +43 | +3.1% | 54,700 |
| 2025/01/23 | 1,400 | 1,407 | 1,383 | 1,387 | -15 | -1.1% | 32,200 |
| 2025/01/22 | 1,404 | 1,414 | 1,394 | 1,402 | +2 | +0.1% | 33,000 |
| 2025/01/21 | 1,403 | 1,410 | 1,394 | 1,400 | -3 | -0.2% | 18,700 |
| 2025/01/20 | 1,388 | 1,416 | 1,388 | 1,403 | +16 | +1.2% | 36,700 |
| 2025/01/17 | 1,385 | 1,396 | 1,368 | 1,387 | -1 | -0.1% | 40,200 |
| 2025/01/16 | 1,400 | 1,408 | 1,387 | 1,388 | +6 | +0.4% | 30,500 |
| 2025/01/15 | 1,389 | 1,391 | 1,378 | 1,382 | -6 | -0.4% | 29,300 |
| 2025/01/14 | 1,393 | 1,394 | 1,380 | 1,388 | -11 | -0.8% | 26,800 |
| 2025/01/10 | 1,392 | 1,402 | 1,388 | 1,399 | +4 | +0.3% | 19,000 |
| 2025/01/09 | 1,406 | 1,406 | 1,386 | 1,395 | -11 | -0.8% | 65,900 |
| 2025/01/08 | 1,428 | 1,430 | 1,406 | 1,406 | -27 | -1.9% | 53,000 |
| 2025/01/07 | 1,400 | 1,440 | 1,395 | 1,433 | +33 | +2.4% | 50,900 |
| 2025/01/06 | 1,398 | 1,406 | 1,394 | 1,400 | +9 | +0.6% | 27,700 |
| 2024/12/30 | 1,400 | 1,406 | 1,390 | 1,391 | -2 | -0.1% | 33,200 |
| 2024/12/27 | 1,371 | 1,397 | 1,371 | 1,393 | +25 | +1.8% | 38,400 |
| 2024/12/26 | 1,362 | 1,378 | 1,359 | 1,368 | +5 | +0.4% | 74,600 |
| 2024/12/25 | 1,357 | 1,376 | 1,348 | 1,363 | +11 | +0.8% | 61,000 |
| 2024/12/24 | 1,352 | 1,360 | 1,340 | 1,352 | +1 | +0.1% | 66,600 |
| 2024/12/23 | 1,360 | 1,360 | 1,344 | 1,351 | +1 | +0.1% | 66,600 |
| 2024/12/20 | 1,363 | 1,368 | 1,350 | 1,350 | -12 | -0.9% | 86,100 |
| 2024/12/19 | 1,391 | 1,391 | 1,362 | 1,362 | -40 | -2.9% | 118,100 |
| 2024/12/18 | 1,401 | 1,406 | 1,394 | 1,402 | -2 | -0.1% | 32,000 |
| 2024/12/17 | 1,406 | 1,412 | 1,400 | 1,404 | -3 | -0.2% | 22,200 |
| 2024/12/16 | 1,413 | 1,413 | 1,401 | 1,407 | -2 | -0.1% | 29,200 |
| 2024/12/13 | 1,399 | 1,418 | 1,399 | 1,409 | +7 | +0.5% | 33,400 |
| 2024/12/12 | 1,402 | 1,416 | 1,399 | 1,402 | ±0 | ±0% | 32,100 |
| 2024/12/11 | 1,406 | 1,407 | 1,394 | 1,402 | +1 | +0.1% | 30,700 |
| 2024/12/10 | 1,389 | 1,419 | 1,387 | 1,401 | +8 | +0.6% | 65,300 |
| 2024/12/09 | 1,391 | 1,399 | 1,389 | 1,393 | ±0 | ±0% | 44,300 |
| 2024/12/06 | 1,399 | 1,401 | 1,388 | 1,393 | -10 | -0.7% | 41,000 |
| 2024/12/05 | 1,409 | 1,410 | 1,399 | 1,403 | +1 | +0.1% | 30,000 |
| 2024/12/04 | 1,421 | 1,432 | 1,402 | 1,402 | -29 | -2% | 39,900 |
| 2024/12/03 | 1,439 | 1,444 | 1,420 | 1,431 | -6 | -0.4% | 53,900 |
51～
100
件表示中 / 143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 | 179,100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 |
| ケンコーマヨ | 185,800円 | +3.7% | +50.0% | 2.05% | 8.71倍 | 0.68倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| オエノンＨＤ | 44,200円 | +1.1% | +0.6% | 2.26% | 9.16倍 | 1.07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 | 126,800円 | +1.3% | -54.0% | 1.58% | 41.17倍 | 0.80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 | 104,100円 | +3.2% | -9.6% | 3.27% | 11.61倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
