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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 4,125 | 4,125 | 4,070 | 4,085 | +30 | +0.7% | 2,800 |
| 2011/02/03 | 4,105 | 4,105 | 4,025 | 4,055 | -65 | -1.6% | 3,100 |
| 2011/02/02 | 4,165 | 4,200 | 4,120 | 4,120 | -55 | -1.3% | 4,800 |
| 2011/02/01 | 4,105 | 4,195 | 4,095 | 4,175 | +70 | +1.7% | 2,900 |
| 2011/01/31 | 4,155 | 4,155 | 4,070 | 4,105 | -50 | -1.2% | 7,600 |
| 2011/01/28 | 4,225 | 4,260 | 4,155 | 4,155 | -85 | -2% | 12,900 |
| 2011/01/27 | 4,180 | 4,260 | 4,180 | 4,240 | +105 | +2.5% | 10,800 |
| 2011/01/26 | 4,180 | 4,180 | 4,135 | 4,135 | +15 | +0.4% | 3,700 |
| 2011/01/25 | 4,080 | 4,135 | 4,080 | 4,120 | +35 | +0.9% | 8,700 |
| 2011/01/24 | 3,960 | 4,085 | 3,940 | 4,085 | +145 | +3.7% | 3,100 |
| 2011/01/21 | 4,045 | 4,045 | 3,940 | 3,940 | -80 | -2% | 9,000 |
| 2011/01/20 | 4,060 | 4,060 | 4,010 | 4,020 | -20 | -0.5% | 1,600 |
| 2011/01/19 | 4,035 | 4,070 | 4,030 | 4,040 | +25 | +0.6% | 2,400 |
| 2011/01/18 | 4,020 | 4,040 | 4,010 | 4,015 | -5 | -0.1% | 3,800 |
| 2011/01/17 | 4,065 | 4,080 | 4,010 | 4,020 | -35 | -0.9% | 5,300 |
| 2011/01/14 | 4,115 | 4,115 | 4,055 | 4,055 | -60 | -1.5% | 16,200 |
| 2011/01/13 | 4,140 | 4,140 | 4,110 | 4,115 | +5 | +0.1% | 4,100 |
| 2011/01/12 | 4,175 | 4,175 | 4,110 | 4,110 | -20 | -0.5% | 11,400 |
| 2011/01/11 | 4,155 | 4,160 | 4,125 | 4,130 | -20 | -0.5% | 2,700 |
| 2011/01/07 | 4,190 | 4,190 | 4,150 | 4,150 | -20 | -0.5% | 5,400 |
| 2011/01/06 | 4,195 | 4,195 | 4,165 | 4,170 | +5 | +0.1% | 1,900 |
| 2011/01/05 | 4,215 | 4,215 | 4,165 | 4,165 | -50 | -1.2% | 7,200 |
| 2011/01/04 | 4,205 | 4,230 | 4,205 | 4,215 | +50 | +1.2% | 4,800 |
| 2010/12/30 | 4,215 | 4,215 | 4,165 | 4,165 | -45 | -1.1% | 9,300 |
| 2010/12/29 | 4,160 | 4,210 | 4,160 | 4,210 | +5 | +0.1% | 8,600 |
| 2010/12/28 | 4,230 | 4,230 | 4,205 | 4,205 | -35 | -0.8% | 4,300 |
| 2010/12/27 | 4,210 | 4,255 | 4,210 | 4,240 | +25 | +0.6% | 3,100 |
| 2010/12/24 | 4,235 | 4,235 | 4,215 | 4,215 | -25 | -0.6% | 3,700 |
| 2010/12/22 | 4,290 | 4,290 | 4,240 | 4,240 | ±0 | ±0% | 12,400 |
| 2010/12/21 | 4,195 | 4,255 | 4,185 | 4,240 | +70 | +1.7% | 24,200 |
| 2010/12/20 | 4,085 | 4,170 | 4,085 | 4,170 | +40 | +1% | 9,500 |
| 2010/12/17 | 4,090 | 4,155 | 4,090 | 4,130 | +40 | +1% | 15,300 |
| 2010/12/16 | 4,115 | 4,115 | 4,090 | 4,090 | -10 | -0.2% | 4,200 |
| 2010/12/15 | 4,135 | 4,135 | 4,100 | 4,100 | -35 | -0.8% | 7,100 |
| 2010/12/14 | 4,145 | 4,145 | 4,115 | 4,135 | +25 | +0.6% | 7,800 |
| 2010/12/13 | 4,130 | 4,130 | 4,090 | 4,110 | -45 | -1.1% | 11,100 |
| 2010/12/10 | 4,185 | 4,185 | 4,150 | 4,155 | -25 | -0.6% | 127,500 |
| 2010/12/09 | 4,190 | 4,190 | 4,175 | 4,180 | +5 | +0.1% | 2,900 |
| 2010/12/08 | 4,165 | 4,175 | 4,150 | 4,175 | +45 | +1.1% | 16,900 |
| 2010/12/07 | 4,135 | 4,145 | 4,100 | 4,130 | -120 | -2.8% | 15,000 |
| 2010/12/06 | 4,250 | 4,250 | 4,230 | 4,250 | +20 | +0.5% | 3,200 |
| 2010/12/03 | 4,235 | 4,245 | 4,220 | 4,230 | +60 | +1.4% | 4,300 |
| 2010/12/02 | 4,285 | 4,285 | 4,170 | 4,170 | +15 | +0.4% | 11,200 |
| 2010/12/01 | 4,015 | 4,155 | 4,015 | 4,155 | +10 | +0.2% | 5,100 |
| 2010/11/30 | 4,240 | 4,240 | 4,115 | 4,145 | -100 | -2.4% | 22,400 |
| 2010/11/29 | 4,230 | 4,275 | 4,230 | 4,245 | +30 | +0.7% | 4,400 |
| 2010/11/26 | 4,275 | 4,290 | 4,215 | 4,215 | -80 | -1.9% | 1,800 |
| 2010/11/25 | 4,325 | 4,325 | 4,270 | 4,295 | +10 | +0.2% | 6,500 |
| 2010/11/24 | 4,345 | 4,350 | 4,285 | 4,285 | -55 | -1.3% | 5,100 |
| 2010/11/22 | 4,370 | 4,370 | 4,330 | 4,340 | -20 | -0.5% | 3,100 |
3251～
3300
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
