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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 1,430 | 1,443 | 1,421 | 1,437 | +8 | +0.6% | 36,500 |
| 2024/11/29 | 1,404 | 1,429 | 1,401 | 1,429 | +27 | +1.9% | 45,400 |
| 2024/11/28 | 1,389 | 1,408 | 1,385 | 1,402 | +12 | +0.9% | 60,200 |
| 2024/11/27 | 1,401 | 1,408 | 1,390 | 1,390 | -11 | -0.8% | 55,500 |
| 2024/11/26 | 1,405 | 1,410 | 1,395 | 1,401 | -4 | -0.3% | 44,800 |
| 2024/11/25 | 1,411 | 1,424 | 1,403 | 1,405 | -3 | -0.2% | 44,400 |
| 2024/11/22 | 1,401 | 1,418 | 1,401 | 1,408 | +7 | +0.5% | 14,400 |
| 2024/11/21 | 1,401 | 1,415 | 1,398 | 1,401 | +1 | +0.1% | 32,200 |
| 2024/11/20 | 1,417 | 1,430 | 1,395 | 1,400 | -20 | -1.4% | 60,900 |
| 2024/11/19 | 1,416 | 1,438 | 1,416 | 1,420 | +6 | +0.4% | 33,500 |
| 2024/11/18 | 1,443 | 1,443 | 1,406 | 1,414 | -33 | -2.3% | 106,200 |
| 2024/11/15 | 1,453 | 1,457 | 1,442 | 1,447 | -4 | -0.3% | 39,800 |
| 2024/11/14 | 1,479 | 1,505 | 1,451 | 1,451 | -4 | -0.3% | 116,300 |
| 2024/11/13 | 1,542 | 1,553 | 1,450 | 1,455 | -47 | -3.1% | 208,700 |
| 2024/11/12 | 1,491 | 1,522 | 1,475 | 1,502 | +33 | +2.2% | 95,500 |
| 2024/11/11 | 1,437 | 1,469 | 1,432 | 1,469 | +32 | +2.2% | 34,600 |
| 2024/11/08 | 1,436 | 1,457 | 1,436 | 1,437 | ±0 | ±0% | 35,300 |
| 2024/11/07 | 1,441 | 1,463 | 1,436 | 1,437 | -2 | -0.1% | 43,000 |
| 2024/11/06 | 1,450 | 1,478 | 1,437 | 1,439 | -26 | -1.8% | 38,200 |
| 2024/11/05 | 1,440 | 1,470 | 1,440 | 1,465 | +15 | +1% | 26,400 |
| 2024/11/01 | 1,447 | 1,480 | 1,447 | 1,450 | -24 | -1.6% | 49,200 |
| 2024/10/31 | 1,431 | 1,489 | 1,426 | 1,474 | +30 | +2.1% | 79,600 |
| 2024/10/30 | 1,478 | 1,483 | 1,444 | 1,444 | -34 | -2.3% | 104,600 |
| 2024/10/29 | 1,420 | 1,478 | 1,413 | 1,478 | +58 | +4.1% | 46,000 |
| 2024/10/28 | 1,410 | 1,437 | 1,408 | 1,420 | +12 | +0.9% | 55,200 |
| 2024/10/25 | 1,404 | 1,425 | 1,371 | 1,408 | +10 | +0.7% | 98,700 |
| 2024/10/24 | 1,451 | 1,451 | 1,389 | 1,398 | -67 | -4.6% | 150,900 |
| 2024/10/23 | 1,509 | 1,522 | 1,465 | 1,465 | -33 | -2.2% | 81,900 |
| 2024/10/22 | 1,519 | 1,519 | 1,493 | 1,498 | -21 | -1.4% | 27,100 |
| 2024/10/21 | 1,525 | 1,535 | 1,501 | 1,519 | -13 | -0.8% | 53,200 |
| 2024/10/18 | 1,580 | 1,582 | 1,530 | 1,532 | -61 | -3.8% | 110,700 |
| 2024/10/17 | 1,520 | 1,593 | 1,503 | 1,593 | +67 | +4.4% | 142,300 |
| 2024/10/16 | 1,515 | 1,538 | 1,500 | 1,526 | -6 | -0.4% | 55,900 |
| 2024/10/15 | 1,466 | 1,549 | 1,466 | 1,532 | +67 | +4.6% | 158,300 |
| 2024/10/11 | 1,502 | 1,502 | 1,465 | 1,465 | -42 | -2.8% | 138,600 |
| 2024/10/10 | 1,526 | 1,530 | 1,504 | 1,507 | -29 | -1.9% | 84,500 |
| 2024/10/09 | 1,589 | 1,595 | 1,533 | 1,536 | -44 | -2.8% | 121,000 |
| 2024/10/08 | 1,563 | 1,594 | 1,560 | 1,580 | -6 | -0.4% | 144,600 |
151～
200
件表示中 / 205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 | 189,700円 | +5.5% | +7.3% | 2.74% | 11.22倍 | 1.60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 |
| フルッタフルッタ | 37,500円 | +56.9% | +58.1% | 0.00% | 99.47倍 | 10.11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 | 207,800円 | +4.7% | +38.9% | 2.17% | 12.28倍 | 1.26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 |
| フジ日本 | 110,200円 | +3.2% | -9.6% | 3.09% | 12.29倍 | 1.19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 |
| ベースフード | 50,700円 | +14.3% | +111.4% | 0.00% | 108.10倍 | 26.08倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
市場注目の銘柄
チャート関連のコラム
