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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 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 |
1～
50
件表示中 / 186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 | 184,800円 | +5.5% | +7.3% | 2.81% | 10.93倍 | 1.56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 |
| なとり | 200,000円 | +2.3% | -9.6% | 1.30% | 19.82倍 | 0.96倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| ケンコーマヨ | 177,000円 | +4.1% | -0.6% | 2.66% | 8.21倍 | 0.66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 |
| 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 | 107,300円 | +3.2% | -9.6% | 3.17% | 11.97倍 | 1.16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
