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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,593 | 1,603 | 1,579 | 1,591 | -4 | -0.3% | 39,800 |
| 2025/03/06 | 1,592 | 1,610 | 1,583 | 1,595 | +21 | +1.3% | 66,600 |
| 2025/03/05 | 1,567 | 1,581 | 1,560 | 1,574 | +25 | +1.6% | 49,700 |
| 2025/03/04 | 1,530 | 1,559 | 1,530 | 1,549 | +33 | +2.2% | 74,900 |
| 2025/03/03 | 1,510 | 1,527 | 1,503 | 1,516 | +13 | +0.9% | 41,000 |
| 2025/02/28 | 1,545 | 1,545 | 1,502 | 1,503 | -45 | -2.9% | 59,300 |
| 2025/02/27 | 1,530 | 1,556 | 1,521 | 1,548 | +22 | +1.4% | 39,700 |
| 2025/02/26 | 1,553 | 1,559 | 1,520 | 1,526 | -30 | -1.9% | 50,200 |
| 2025/02/25 | 1,530 | 1,556 | 1,530 | 1,556 | +22 | +1.4% | 31,800 |
| 2025/02/21 | 1,525 | 1,534 | 1,515 | 1,534 | +12 | +0.8% | 22,600 |
| 2025/02/20 | 1,531 | 1,535 | 1,514 | 1,522 | -12 | -0.8% | 19,200 |
| 2025/02/19 | 1,530 | 1,544 | 1,520 | 1,534 | +4 | +0.3% | 31,100 |
| 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 |
51～
100
件表示中 / 155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 | 176,000円 | +5.5% | +7.3% | 2.95% | 10.41倍 | 1.48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 | 180,100円 | +4.1% | -0.6% | 2.61% | 8.36倍 | 0.67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 |
| ファーマフーズ | 95,200円 | +4.6% | -56.2% | 2.63% | 17.18倍 | 2.28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 |
| フジ日本 | 105,300円 | +3.2% | -9.6% | 3.23% | 11.74倍 | 1.13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 | 48,900円 | +14.3% | +111.4% | 0.00% | 104.05倍 | 25.08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
