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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 23,550 | 23,920 | 23,405 | 23,865 | +330 | +1.4% | 239,700 |
2023/07/21 | 23,470 | 23,785 | 23,350 | 23,535 | -435 | -1.8% | 383,700 |
2023/07/20 | 24,105 | 24,345 | 23,950 | 23,970 | -605 | -2.5% | 217,900 |
2023/07/19 | 24,240 | 24,580 | 24,100 | 24,575 | -45 | -0.2% | 343,400 |
2023/07/18 | 24,475 | 24,630 | 24,420 | 24,620 | +175 | +0.7% | 188,400 |
2023/07/14 | 24,525 | 24,610 | 24,230 | 24,445 | -85 | -0.3% | 181,900 |
2023/07/13 | 24,720 | 24,765 | 24,480 | 24,530 | +240 | +1% | 187,800 |
2023/07/12 | 24,495 | 24,590 | 24,255 | 24,290 | -5 | ±0% | 236,600 |
2023/07/11 | 24,580 | 24,840 | 24,160 | 24,295 | +620 | +2.6% | 348,300 |
2023/07/10 | 23,785 | 23,900 | 23,535 | 23,675 | +150 | +0.6% | 153,400 |
2023/07/07 | 23,785 | 24,015 | 23,515 | 23,525 | -660 | -2.7% | 262,300 |
2023/07/06 | 24,120 | 24,325 | 24,010 | 24,185 | +15 | +0.1% | 387,700 |
2023/07/05 | 23,800 | 24,315 | 23,755 | 24,170 | +270 | +1.1% | 168,200 |
2023/07/04 | 23,965 | 24,065 | 23,800 | 23,900 | -240 | -1% | 170,600 |
2023/07/03 | 24,460 | 24,790 | 24,010 | 24,140 | +180 | +0.8% | 238,600 |
2023/06/30 | 23,555 | 23,980 | 23,510 | 23,960 | +160 | +0.7% | 289,200 |
2023/06/29 | 23,730 | 23,860 | 23,550 | 23,800 | +185 | +0.8% | 304,800 |
2023/06/28 | 23,010 | 23,655 | 22,950 | 23,615 | +805 | +3.5% | 283,600 |
2023/06/27 | 22,810 | 22,845 | 22,430 | 22,810 | +150 | +0.7% | 198,400 |
2023/06/26 | 22,750 | 22,935 | 22,395 | 22,660 | +95 | +0.4% | 195,800 |
2023/06/23 | 23,750 | 23,890 | 22,480 | 22,565 | -1,685 | -6.9% | 527,400 |
2023/06/22 | 23,940 | 24,650 | 23,885 | 24,250 | +455 | +1.9% | 379,300 |
2023/06/21 | 23,825 | 23,885 | 23,640 | 23,795 | -190 | -0.8% | 248,500 |
2023/06/20 | 23,635 | 23,985 | 23,615 | 23,985 | +315 | +1.3% | 248,300 |
2023/06/19 | 23,435 | 23,770 | 23,315 | 23,670 | +290 | +1.2% | 203,800 |
2023/06/16 | 23,235 | 23,610 | 22,985 | 23,380 | +145 | +0.6% | 493,700 |
2023/06/15 | 23,720 | 23,795 | 23,190 | 23,235 | -485 | -2% | 277,400 |
2023/06/14 | 23,490 | 23,795 | 23,330 | 23,720 | +285 | +1.2% | 468,700 |
2023/06/13 | 23,700 | 23,700 | 23,315 | 23,435 | -65 | -0.3% | 237,600 |
2023/06/12 | 23,150 | 23,500 | 23,150 | 23,500 | +565 | +2.5% | 185,400 |
2023/06/09 | 23,100 | 23,170 | 22,755 | 22,935 | -70 | -0.3% | 336,100 |
2023/06/08 | 23,365 | 23,400 | 22,900 | 23,005 | -300 | -1.3% | 265,400 |
2023/06/07 | 23,490 | 23,670 | 23,070 | 23,305 | +220 | +1% | 314,500 |
2023/06/06 | 23,155 | 23,250 | 22,940 | 23,085 | -125 | -0.5% | 225,400 |
2023/06/05 | 22,750 | 23,305 | 22,560 | 23,210 | +1,080 | +4.9% | 490,000 |
2023/06/02 | 22,285 | 22,375 | 22,045 | 22,130 | +165 | +0.8% | 272,500 |
2023/06/01 | 21,880 | 21,990 | 21,675 | 21,965 | +55 | +0.3% | 213,500 |
2023/05/31 | 21,700 | 22,095 | 21,650 | 21,910 | +135 | +0.6% | 719,000 |
2023/05/30 | 21,750 | 21,815 | 21,555 | 21,775 | +25 | +0.1% | 107,400 |
2023/05/29 | 21,990 | 22,060 | 21,740 | 21,750 | +210 | +1% | 269,800 |
2023/05/26 | 21,805 | 21,810 | 21,520 | 21,540 | -275 | -1.3% | 158,700 |
2023/05/25 | 21,600 | 21,965 | 21,570 | 21,815 | +70 | +0.3% | 175,200 |
2023/05/24 | 21,920 | 21,935 | 21,700 | 21,745 | -245 | -1.1% | 223,300 |
2023/05/23 | 21,965 | 22,170 | 21,810 | 21,990 | -25 | -0.1% | 210,000 |
2023/05/22 | 22,170 | 22,175 | 21,925 | 22,015 | -255 | -1.1% | 209,800 |
2023/05/19 | 22,055 | 22,270 | 21,960 | 22,270 | +565 | +2.6% | 409,900 |
2023/05/18 | 21,660 | 21,810 | 21,510 | 21,705 | +490 | +2.3% | 284,200 |
2023/05/17 | 21,810 | 21,835 | 21,185 | 21,215 | -355 | -1.6% | 287,500 |
2023/05/16 | 21,540 | 21,595 | 21,340 | 21,570 | ±0 | ±0% | 223,400 |
2023/05/15 | 21,590 | 21,620 | 21,440 | 21,570 | +30 | +0.1% | 200,800 |
201~
250
件表示中 / 3458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 | 2,596,000円 | -11.5% | -16.0% | 1.10% | 35.15倍 | 2.91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 | 183,800円 | +4.2% | - | 1.96% | 11.44倍 | 1.42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 | 331,600円 | +0.4% | -21.1% | 2.90% | 8.31倍 | 0.97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 | 55,900円 | +7.2% | -11.7% | 4.47% | 5.50倍 | 0.35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 | 566,700円 | +0.2% | +50.1% | 3.18% | 11.75倍 | 0.72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