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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,807 | 1,807 | 1,773 | 1,773 | -31 | -1.7% | 71,300 |
| 2025/08/20 | 1,796 | 1,807 | 1,782 | 1,804 | +10 | +0.6% | 70,500 |
| 2025/08/19 | 1,787 | 1,794 | 1,782 | 1,794 | +7 | +0.4% | 46,400 |
| 2025/08/18 | 1,775 | 1,798 | 1,772 | 1,787 | +7 | +0.4% | 76,600 |
| 2025/08/15 | 1,790 | 1,799 | 1,775 | 1,780 | -10 | -0.6% | 70,900 |
| 2025/08/14 | 1,800 | 1,800 | 1,773 | 1,790 | -11 | -0.6% | 158,500 |
| 2025/08/13 | 1,807 | 1,831 | 1,784 | 1,801 | -169 | -8.6% | 409,700 |
| 2025/08/12 | 1,964 | 1,970 | 1,933 | 1,970 | +39 | +2% | 116,100 |
| 2025/08/08 | 1,945 | 1,955 | 1,929 | 1,931 | -14 | -0.7% | 46,900 |
| 2025/08/07 | 1,917 | 1,945 | 1,907 | 1,945 | +27 | +1.4% | 34,000 |
| 2025/08/06 | 1,932 | 1,932 | 1,903 | 1,918 | -2 | -0.1% | 33,700 |
| 2025/08/05 | 1,901 | 1,939 | 1,884 | 1,920 | +37 | +2% | 47,900 |
| 2025/08/04 | 1,875 | 1,895 | 1,870 | 1,883 | -14 | -0.7% | 36,400 |
| 2025/08/01 | 1,911 | 1,928 | 1,888 | 1,897 | -17 | -0.9% | 45,500 |
| 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 |
1～
50
件表示中 / 218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 | 177,300円 | +5.5% | +7.3% | 2.93% | 10.49倍 | 1.49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 |
| 佐藤食 | 319,000円 | +0.6% | -14.5% | 1.32% | 23.46倍 | 0.58倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| フジ日本 | 111,400円 | +3.2% | -9.6% | 3.05% | 12.42倍 | 1.20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 |
| 六甲バタ | 124,900円 | +1.3% | -54.0% | 1.60% | 40.55倍 | 0.79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 |
| ベースフード | 47,600円 | +14.3% | +111.4% | 0.00% | 101.49倍 | 24.50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
