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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 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 |
51～
100
件表示中 / 124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 | 163,600円 | +1.6% | -6.6% | 3.06% | 10.92倍 | 1.40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 |
| 六甲バタ | 119,900円 | +1.3% | -54.0% | 1.67% | 38.93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 | 259,600円 | +6.2% | -20.1% | 1.73% | 18.12倍 | 0.76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 |
| ファーマフーズ | 81,600円 | +4.6% | -56.2% | 3.06% | 14.82倍 | 1.97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 |
| 紀文食品 | 102,800円 | +4.0% | -4.2% | 1.95% | 8.22倍 | 1.26倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
