250A シマダヤ

時価

261億円

PER 予

10.18倍

2025年以降

7.98-10.95倍
（2025-2025年）

1.34倍

2025年以降

1.12-1.55倍
（2025-2025年）

3.02%

ROE 予

13.2%

ROA 予

9.68%

株価チャート

株価

11/14

前日 (11/13): 1,806
始値: 1,717
高値: 1,725
安値: 1,680
終値 -4.71%: 1,721
出来高 +184.67%: 167,100

乖離率

株価（5日） 移動平均値: -2.82%
1,771
株価（25日） 移動平均値: -2.88%
1,772
出来高（5日） 移動平均値: +159.55%
64,380

2025/06/20～2025/11/14

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
11/14	1,717	1,725	1,680	1,721	-4.71%	167,100	261億6900万	-2.88%	10.18	1.34
11/13	1,805	1,819	1,797	1,806	+1.01%	58,700	274億6148万	+1.75%	10.69	1.41
11/12	1,773	1,808	1,772	1,788	+0.68%	35,900	271億8778万	+0.79%	10.58	1.4
11/11	1,774	1,777	1,760	1,776	+0.62%	26,500	270億531万	+0.06%	10.51	1.39
11/10	1,738	1,770	1,738	1,765	+1.55%	33,700	268億3805万	-0.62%	10.44	1.38
11/07	1,721	1,738	1,720	1,738	+0.99%	21,600	264億2750万	-2.14%	10.28	1.36
11/06	1,739	1,740	1,721	1,721	-1.04%	28,600	261億6900万	-3.15%	10.18	1.34
11/05	1,752	1,759	1,726	1,739	-0.63%	35,800	264億4270万	-2.3%	10.29	1.36
11/04	1,767	1,767	1,746	1,750	-0.68%	41,000	266億996万	-1.91%	10.35	1.37
10/31	1,760	1,769	1,748	1,762	+0.63%	58,700	267億9243万	-1.45%	10.42	1.38
10/30	1,762	1,795	1,751	1,751	-1.35%	288,500	266億2517万	-2.18%	10.36	1.37
10/29	1,809	1,809	1,770	1,775	-1.66%	42,200	269億9011万	-0.89%	10.5	1.39
10/28	1,796	1,815	1,793	1,805	-0.06%	32,300	274億4628万	+0.78%	10.68	1.41
10/27	1,801	1,813	1,794	1,806	+0.56%	27,900	274億6148万	+0.89%	10.69	1.41
10/24	1,826	1,831	1,796	1,796	-1.32%	26,300	273億943万	+0.45%	10.63	1.4
10/23	1,820	1,826	1,813	1,820	-0.33%	27,500	276億7436万	+1.85%	10.77	1.42
10/22	1,792	1,826	1,792	1,826	+1.44%	45,600	277億6560万	+2.3%	10.8	1.43
10/21	1,805	1,816	1,800	1,800	-0.06%	29,700	273億7025万	+1.01%	10.65	1.41
10/20	1,793	1,814	1,793	1,801	+0.9%	32,600	273億8546万	+1.18%	10.66	1.41
10/17	1,760	1,789	1,760	1,785	+1.42%	44,900	271億4216万	+0.34%	10.56	1.39
10/16	1,762	1,765	1,750	1,760	+0.28%	23,600	267億6202万	-0.96%	10.41	1.37
10/15	1,745	1,762	1,736	1,755	+1.33%	55,100	266億8599万	-1.24%	10.38	1.37
10/14	1,727	1,749	1,720	1,732	-1.31%	55,200	263億3626万	-2.48%	10.25	1.35
10/10	1,755	1,771	1,749	1,755	-0.74%	43,700	266億8599万	-1.24%	10.38	1.37
10/09	1,787	1,808	1,766	1,768	-1.34%	35,400	268億8367万	-0.39%	10.46	1.38
10/08	1,790	1,817	1,789	1,792	+0.11%	35,700	272億4860万	+1.01%	10.6	1.4
10/07	1,788	1,796	1,779	1,790	-0.44%	25,400	272億1819万	+1.02%	10.59	1.4
10/06	1,811	1,818	1,786	1,798	-0.06%	43,400	273億3984万	+1.64%	10.64	1.4
10/03	1,766	1,800	1,766	1,799	+1.52%	55,400	273億5504万	+1.81%	10.64	1.41
10/02	1,774	1,788	1,768	1,772	-0.11%	38,100	269億4449万	+0.45%	10.48	1.38
10/01	1,796	1,802	1,769	1,774	-0.84%	51,000	269億7490万	+0.62%	10.5	1.39
09/30	1,822	1,827	1,789	1,789	-2.13%	69,600	272億299万	+1.53%	10.58	1.4
09/29	1,855	1,880	1,828	1,828	-1.3%	92,200	277億9601万	+3.8%	10.82	1.43
09/26	1,830	1,852	1,818	1,852	+1.59%	107,200	281億6095万	+5.29%	10.96	1.45
09/25	1,808	1,823	1,793	1,823	+2.24%	142,400	277億1998万	+3.76%	10.79	1.42
09/24	1,777	1,784	1,764	1,783	+0.85%	37,000	271億1175万	+1.54%	10.55	1.39
09/22	1,780	1,789	1,767	1,768	-0.34%	55,300	268億8367万	+0.68%	10.46	1.38
09/19	1,767	1,774	1,751	1,774	+0.85%	48,100	269億7490万	+0.97%	10.5	1.39
09/18	1,774	1,774	1,758	1,759	-0.62%	27,600	267億4682万	+0.11%	10.41	1.37
09/17	1,773	1,773	1,754	1,770	+0.06%	28,400	269億1408万	+0.63%	10.47	1.38
09/16	1,755	1,773	1,753	1,769	+0.97%	38,000	268億9887万	+0.11%	10.47	1.38
09/12	1,762	1,765	1,752	1,752	-0.57%	30,300	266億4038万	-1.18%	10.37	1.37
09/11	1,760	1,764	1,752	1,762	+0.11%	22,900	267億9243万	-1.07%	10.42	1.38
09/10	1,763	1,768	1,748	1,760	+0.46%	22,800	267億6202万	-1.51%	10.41	1.37
09/09	1,759	1,765	1,745	1,752	-0.11%	37,200	266億4038万	-2.34%	10.37	1.37
09/08	1,750	1,760	1,746	1,754	+1.04%	45,500	266億7079万	-2.5%	10.38	1.37
09/05	1,738	1,743	1,732	1,736	-0.06%	29,500	263億9708万	-3.82%	10.27	1.36
09/04	1,726	1,737	1,713	1,737	+0.87%	52,400	264億1229万	-4.14%	10.28	1.36
09/03	1,736	1,741	1,722	1,722	-0.81%	40,400	261億8421万	-5.38%	10.19	1.35
09/02	1,737	1,752	1,735	1,736	-0.06%	30,500	263億9708万	-4.98%	10.27	1.36
09/01	1,732	1,752	1,727	1,737	+0.58%	31,400	264億1229万	-5.34%	10.28	1.36
08/29	1,739	1,747	1,726	1,727	-0.69%	33,900	262億6023万	-6.29%	10.22	1.35
08/28	1,740	1,744	1,719	1,739	+0.46%	48,500	264億4270万	-6.05%	10.29	1.36
08/27	1,750	1,750	1,730	1,731	-1.09%	67,300	263億2106万	-6.89%	10.24	1.35
08/26	1,754	1,759	1,750	1,750	+0.06%	33,800	266億996万	-6.32%	10.35	1.37
08/25	1,763	1,765	1,742	1,749	-0.79%	78,200	265億9476万	-6.67%	10.35	1.37
08/22	1,780	1,781	1,763	1,763	-0.56%	52,500	268億764万	-6.27%	10.43	1.38
08/21	1,807	1,807	1,773	1,773	-1.72%	71,300	269億5970万	-6.04%	10.49	1.38
08/20	1,796	1,807	1,782	1,804	+0.56%	70,500	274億3107万	-4.7%	10.67	1.41
08/19	1,787	1,794	1,782	1,794	+0.39%	46,400	272億7902万	-5.43%	10.61	1.4
08/18	1,775	1,798	1,772	1,787	+0.39%	76,600	271億7258万	-6.05%	10.57	1.4
08/15	1,790	1,799	1,775	1,780	-0.56%	70,900	270億6614万	-6.61%	10.53	1.39
08/14	1,800	1,800	1,773	1,790	-0.61%	158,500	272億1819万	-6.33%	10.59	1.4
08/13	1,807	1,831	1,784	1,801	-8.58%	409,700	273億8546万	-5.95%	10.66	1.41
08/12	1,964	1,970	1,933	1,970	+2.02%	116,100	299億5522万	+2.66%	11.66	1.54
08/08	1,945	1,955	1,929	1,931	-0.72%	46,900	293億6220万	+0.89%	11.42	1.51
08/07	1,917	1,945	1,907	1,945	+1.41%	34,000	295億7508万	+1.94%	11.51	1.52
08/06	1,932	1,932	1,903	1,918	-0.1%	33,700	291億6452万	+0.84%	11.35	1.5
08/05	1,901	1,939	1,884	1,920	+1.96%	47,900	291億9493万	+1.16%	11.36	1.5
08/04	1,875	1,895	1,870	1,883	-0.74%	36,400	286億3232万	-0.58%	11.14	1.47
08/01	1,911	1,928	1,888	1,897	-0.89%	45,500	288億4520万	+0.26%	11.22	1.48
07/31	1,928	1,933	1,904	1,914	-0.73%	29,700	291億370万	+1.38%	11.32	1.5
07/30	1,903	1,935	1,903	1,928	+1.31%	36,800	293億1658万	+2.34%	11.41	1.51
07/29	1,931	1,931	1,896	1,903	-1.7%	47,300	289億3644万	+1.28%	11.26	1.49
07/28	1,963	1,964	1,925	1,936	+0.31%	31,700	294億3822万	+3.2%	11.45	1.51
07/25	1,933	1,960	1,929	1,930	+0.1%	57,600	293億4699万	+3.21%	11.42	1.51
07/24	1,949	1,949	1,916	1,928	-0.67%	42,500	293億1658万	+3.43%	11.41	1.51
07/23	1,966	1,969	1,931	1,941	-0.61%	71,800	295億1425万	+4.47%	11.48	1.52
07/22	1,930	1,964	1,930	1,953	+1.72%	52,200	296億9672万	+5.51%	11.56	1.53
07/18	1,907	1,921	1,891	1,920	+0.68%	35,400	291億9493万	+4.12%	11.36	1.5
07/17	1,917	1,928	1,904	1,907	-0.52%	18,600	289億9726万	+3.87%	11.28	1.49
07/16	1,920	1,927	1,895	1,917	-0.52%	27,700	291億4932万	+4.7%	11.34	1.5
07/15	1,914	1,942	1,914	1,927	+0.68%	28,500	293億137万	+5.59%	11.4	1.51
07/14	1,930	1,953	1,905	1,914	-0.1%	70,900	291億370万	+5.28%	11.32	1.5
07/11	1,889	1,933	1,889	1,916	+1.48%	59,700	291億3411万	+5.8%	11.34	1.5
07/10	1,905	1,915	1,888	1,888	-0.16%	34,000	287億835万	+4.54%	11.17	1.47
07/09	1,907	1,919	1,886	1,891	-0.68%	43,300	287億5397万	+5%	11.19	1.48
07/08	1,900	1,910	1,874	1,904	+0.63%	65,600	289億5164万	+5.9%	11.27	1.49
07/07	1,886	1,910	1,851	1,892	+2.38%	173,200	287億6917万	+5.52%	11.19	1.48
07/04	1,796	1,857	1,788	1,848	+3.88%	67,700	281億12万	+3.24%	10.93	1.44
07/03	1,825	1,825	1,766	1,779	-1.28%	53,200	270億5093万	-0.56%	10.53	1.39
07/02	1,800	1,833	1,800	1,802	+0.11%	39,100	274億66万	+0.67%	10.66	1.41
07/01	1,843	1,843	1,800	1,800	-2.33%	35,700	273億7025万	+0.56%	10.65	1.41
06/30	1,866	1,907	1,822	1,843	+1.71%	105,700	280億2409万	+3.02%	10.9	1.53
06/27	1,792	1,812	1,792	1,812	0%	18,800	275億5272万	+1.51%	10.72	1.5
06/26	1,810	1,813	1,790	1,812	+0.17%	16,500	275億5272万	+1.57%	10.72	1.5
06/25	1,805	1,815	1,790	1,809	+0.33%	28,100	275億710万	+1.52%	10.7	1.5
06/24	1,825	1,825	1,790	1,803	-1.21%	25,300	274億1587万	+1.24%	10.67	1.49
06/23	1,797	1,825	1,781	1,825	+2.3%	23,400	277億5039万	+2.59%	10.8	1.51
06/20	1,790	1,815	1,776	1,784	+0.17%	31,300	271億2696万	+0.39%	10.56	1.48

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 3月期	1,840 10/1	1,340 12/24	1,562,800 10/1	+10.99% 4/23	-7.96% 4/7
最新	1,721 2025/11/14		167,100	-2.88% 1,772