シマノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 25,300 | 25,765 | 25,225 | 25,600 | +375 | +1.5% | 144,800 |
| 2024/05/08 | 25,350 | 25,470 | 25,105 | 25,225 | -475 | -1.8% | 257,300 |
| 2024/05/07 | 25,855 | 26,040 | 25,590 | 25,700 | -135 | -0.5% | 250,600 |
| 2024/05/02 | 25,985 | 25,985 | 25,615 | 25,835 | -75 | -0.3% | 161,100 |
| 2024/05/01 | 25,550 | 26,055 | 25,550 | 25,910 | +95 | +0.4% | 208,600 |
| 2024/04/30 | 25,700 | 25,900 | 25,495 | 25,815 | +715 | +2.8% | 316,100 |
| 2024/04/26 | 24,850 | 25,200 | 24,740 | 25,100 | -250 | -1% | 340,300 |
| 2024/04/25 | 25,195 | 25,510 | 24,990 | 25,350 | +245 | +1% | 393,900 |
| 2024/04/24 | 25,145 | 25,735 | 24,250 | 25,105 | +960 | +4% | 951,100 |
| 2024/04/23 | 24,000 | 24,190 | 23,775 | 24,145 | +340 | +1.4% | 334,900 |
| 2024/04/22 | 23,290 | 23,840 | 23,200 | 23,805 | +605 | +2.6% | 376,500 |
| 2024/04/19 | 23,550 | 23,790 | 23,125 | 23,200 | -740 | -3.1% | 374,200 |
| 2024/04/18 | 23,450 | 24,190 | 23,405 | 23,940 | +235 | +1% | 323,300 |
| 2024/04/17 | 24,135 | 24,320 | 23,540 | 23,705 | -450 | -1.9% | 392,400 |
| 2024/04/16 | 23,410 | 24,290 | 23,315 | 24,155 | +455 | +1.9% | 372,700 |
| 2024/04/15 | 23,595 | 23,840 | 23,320 | 23,700 | -390 | -1.6% | 263,400 |
| 2024/04/12 | 23,760 | 24,845 | 23,565 | 24,090 | +610 | +2.6% | 545,400 |
| 2024/04/11 | 22,250 | 23,545 | 22,190 | 23,480 | +1,090 | +4.9% | 373,000 |
| 2024/04/10 | 22,285 | 22,540 | 22,285 | 22,390 | -15 | -0.1% | 116,200 |
| 2024/04/09 | 22,150 | 22,445 | 22,105 | 22,405 | +245 | +1.1% | 156,500 |
| 2024/04/08 | 22,075 | 22,320 | 22,050 | 22,160 | +90 | +0.4% | 165,200 |
| 2024/04/05 | 21,890 | 22,075 | 21,760 | 22,070 | -50 | -0.2% | 290,600 |
| 2024/04/04 | 22,400 | 22,500 | 22,080 | 22,120 | -340 | -1.5% | 273,900 |
| 2024/04/03 | 22,730 | 22,730 | 22,370 | 22,460 | -275 | -1.2% | 229,000 |
| 2024/04/02 | 22,910 | 22,910 | 22,525 | 22,735 | +270 | +1.2% | 299,100 |
| 2024/04/01 | 22,980 | 23,065 | 22,385 | 22,465 | -385 | -1.7% | 248,500 |
| 2024/03/29 | 22,710 | 22,900 | 22,610 | 22,850 | +245 | +1.1% | 255,900 |
| 2024/03/28 | 22,440 | 22,665 | 22,410 | 22,605 | -120 | -0.5% | 229,900 |
| 2024/03/27 | 22,565 | 22,860 | 22,390 | 22,725 | +360 | +1.6% | 260,800 |
| 2024/03/26 | 22,400 | 22,490 | 22,190 | 22,365 | +20 | +0.1% | 172,900 |
| 2024/03/25 | 22,690 | 22,890 | 22,335 | 22,345 | -310 | -1.4% | 226,800 |
| 2024/03/22 | 22,670 | 22,770 | 22,430 | 22,655 | -190 | -0.8% | 232,500 |
| 2024/03/21 | 22,875 | 22,985 | 22,770 | 22,845 | +150 | +0.7% | 280,100 |
| 2024/03/19 | 22,410 | 22,715 | 22,345 | 22,695 | +245 | +1.1% | 221,400 |
| 2024/03/18 | 22,160 | 22,490 | 22,050 | 22,450 | +260 | +1.2% | 347,800 |
| 2024/03/15 | 21,750 | 22,400 | 21,680 | 22,190 | +305 | +1.4% | 428,700 |
| 2024/03/14 | 21,630 | 22,035 | 21,600 | 21,885 | +235 | +1.1% | 331,000 |
| 2024/03/13 | 21,750 | 21,955 | 21,450 | 21,650 | -10 | ±0% | 372,200 |
| 2024/03/12 | 20,900 | 21,725 | 20,820 | 21,660 | +860 | +4.1% | 459,400 |
| 2024/03/11 | 20,600 | 20,835 | 20,540 | 20,800 | +300 | +1.5% | 234,500 |
| 2024/03/08 | 20,150 | 20,590 | 20,150 | 20,500 | -75 | -0.4% | 397,300 |
| 2024/03/07 | 20,600 | 20,735 | 20,490 | 20,575 | -125 | -0.6% | 292,100 |
| 2024/03/06 | 20,500 | 20,765 | 20,330 | 20,700 | +335 | +1.6% | 233,600 |
| 2024/03/05 | 20,420 | 20,500 | 20,220 | 20,365 | -185 | -0.9% | 266,300 |
| 2024/03/04 | 20,630 | 20,750 | 20,475 | 20,550 | -70 | -0.3% | 235,600 |
| 2024/03/01 | 20,490 | 20,810 | 20,490 | 20,620 | -240 | -1.2% | 268,200 |
| 2024/02/29 | 20,500 | 20,880 | 20,350 | 20,860 | -55 | -0.3% | 382,300 |
| 2024/02/28 | 20,765 | 20,915 | 20,600 | 20,915 | +40 | +0.2% | 224,300 |
| 2024/02/27 | 20,950 | 21,120 | 20,685 | 20,875 | +140 | +0.7% | 283,400 |
| 2024/02/26 | 20,410 | 20,945 | 20,410 | 20,735 | +205 | +1% | 327,800 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「シマノ」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 |
|---|---|---|---|---|---|---|---|---|
| シマノ | 2,560,000円 | -11.5% | -16.0% | 1.11% | 34.66倍 | 2.87倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| スズキ | 176,700円 | +12.0% | +17.6% | 1.56% | 14.21倍 | 1.45倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 334,100円 | +23.2% | +76.0% | 2.87% | 7.39倍 | 1.09倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 日産自 | 57,600円 | +18.9% | +31.9% | 2.60% | 5.82倍 | 0.36倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
| アイシン | 565,000円 | +0.2% | +50.1% | 3.19% | 11.71倍 | 0.71倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
市場注目の銘柄
チャート関連のコラム
