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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 21,425 | 21,540 | 21,175 | 21,540 | +245 | +1.2% | 254,600 |
2023/05/11 | 21,010 | 21,300 | 20,885 | 21,295 | +285 | +1.4% | 247,400 |
2023/05/10 | 21,215 | 21,230 | 20,955 | 21,010 | -335 | -1.6% | 203,000 |
2023/05/09 | 20,895 | 21,355 | 20,750 | 21,345 | +545 | +2.6% | 414,300 |
2023/05/08 | 20,890 | 21,025 | 20,730 | 20,800 | -570 | -2.7% | 447,300 |
2023/05/02 | 21,500 | 21,550 | 21,305 | 21,370 | -110 | -0.5% | 241,800 |
2023/05/01 | 21,290 | 21,515 | 21,180 | 21,480 | +460 | +2.2% | 333,000 |
2023/04/28 | 20,800 | 21,025 | 20,500 | 21,020 | +410 | +2% | 563,200 |
2023/04/27 | 20,115 | 20,765 | 20,115 | 20,610 | +610 | +3.1% | 1,266,200 |
2023/04/26 | 20,705 | 20,815 | 19,960 | 20,000 | -2,635 | -11.6% | 1,795,600 |
2023/04/25 | 23,020 | 23,165 | 22,540 | 22,635 | -340 | -1.5% | 358,100 |
2023/04/24 | 22,890 | 23,100 | 22,770 | 22,975 | +95 | +0.4% | 189,600 |
2023/04/21 | 22,845 | 22,930 | 22,610 | 22,880 | -210 | -0.9% | 232,400 |
2023/04/20 | 22,880 | 23,145 | 22,795 | 23,090 | +50 | +0.2% | 149,300 |
2023/04/19 | 23,255 | 23,300 | 22,960 | 23,040 | -375 | -1.6% | 211,500 |
2023/04/18 | 23,470 | 23,550 | 23,240 | 23,415 | +145 | +0.6% | 216,200 |
2023/04/17 | 23,230 | 23,365 | 23,110 | 23,270 | +45 | +0.2% | 119,700 |
2023/04/14 | 23,425 | 23,475 | 23,100 | 23,225 | -290 | -1.2% | 297,000 |
2023/04/13 | 23,130 | 23,525 | 23,075 | 23,515 | +385 | +1.7% | 283,900 |
2023/04/12 | 22,785 | 23,150 | 22,725 | 23,130 | +410 | +1.8% | 194,800 |
2023/04/11 | 22,715 | 22,830 | 22,575 | 22,720 | +110 | +0.5% | 155,600 |
2023/04/10 | 22,510 | 22,650 | 22,400 | 22,610 | +210 | +0.9% | 119,800 |
2023/04/07 | 22,300 | 22,450 | 22,210 | 22,400 | +140 | +0.6% | 142,900 |
2023/04/06 | 22,350 | 22,380 | 22,050 | 22,260 | -590 | -2.6% | 318,400 |
2023/04/05 | 23,180 | 23,355 | 22,760 | 22,850 | -725 | -3.1% | 262,900 |
2023/04/04 | 23,485 | 23,875 | 23,410 | 23,575 | +370 | +1.6% | 362,000 |
2023/04/03 | 23,170 | 23,315 | 23,055 | 23,205 | +365 | +1.6% | 276,800 |
2023/03/31 | 22,685 | 23,260 | 22,685 | 22,840 | +225 | +1% | 273,400 |
2023/03/30 | 22,610 | 22,710 | 22,475 | 22,615 | +110 | +0.5% | 204,100 |
2023/03/29 | 21,980 | 22,505 | 21,935 | 22,505 | +280 | +1.3% | 299,500 |
2023/03/28 | 22,125 | 22,225 | 22,010 | 22,225 | +220 | +1% | 179,500 |
2023/03/27 | 22,000 | 22,090 | 21,810 | 22,005 | +35 | +0.2% | 140,900 |
2023/03/24 | 21,880 | 22,125 | 21,805 | 21,970 | +255 | +1.2% | 283,100 |
2023/03/23 | 21,465 | 21,745 | 21,220 | 21,715 | +85 | +0.4% | 248,300 |
2023/03/22 | 21,410 | 21,690 | 21,330 | 21,630 | +380 | +1.8% | 326,300 |
2023/03/20 | 21,300 | 21,300 | 20,980 | 21,250 | -25 | -0.1% | 286,100 |
2023/03/17 | 21,120 | 21,400 | 21,070 | 21,275 | +395 | +1.9% | 280,100 |
2023/03/16 | 20,830 | 21,075 | 20,665 | 20,880 | -230 | -1.1% | 261,600 |
2023/03/15 | 21,565 | 21,600 | 21,030 | 21,110 | -230 | -1.1% | 341,800 |
2023/03/14 | 21,395 | 21,450 | 21,035 | 21,340 | -160 | -0.7% | 300,600 |
2023/03/13 | 21,385 | 21,525 | 21,315 | 21,500 | +40 | +0.2% | 166,600 |
2023/03/10 | 21,405 | 21,620 | 21,405 | 21,460 | -445 | -2% | 308,200 |
2023/03/09 | 22,000 | 22,020 | 21,765 | 21,905 | +275 | +1.3% | 182,700 |
2023/03/08 | 21,425 | 21,685 | 21,385 | 21,630 | +95 | +0.4% | 228,700 |
2023/03/07 | 21,800 | 21,835 | 21,510 | 21,535 | -330 | -1.5% | 349,000 |
2023/03/06 | 21,595 | 21,900 | 21,550 | 21,865 | +485 | +2.3% | 271,400 |
2023/03/03 | 21,475 | 21,480 | 21,250 | 21,380 | +75 | +0.4% | 249,900 |
2023/03/02 | 21,065 | 21,325 | 21,050 | 21,305 | -45 | -0.2% | 231,900 |
2023/03/01 | 21,000 | 21,360 | 20,990 | 21,350 | +135 | +0.6% | 377,100 |
2023/02/28 | 21,255 | 21,380 | 21,100 | 21,215 | +80 | +0.4% | 365,700 |
251~
300
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