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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 16,500 | 17,225 | 16,455 | 16,590 | +15 | +0.1% | 1,507,100 |
| 2025/07/31 | 16,210 | 16,670 | 16,125 | 16,575 | +150 | +0.9% | 1,927,900 |
| 2025/07/30 | 17,400 | 17,400 | 16,425 | 16,425 | -5,000 | -23.3% | 2,073,800 |
| 2025/07/29 | 21,290 | 21,425 | 21,125 | 21,425 | -50 | -0.2% | 258,000 |
| 2025/07/28 | 21,565 | 21,630 | 21,335 | 21,475 | +115 | +0.5% | 221,100 |
| 2025/07/25 | 21,570 | 21,570 | 21,280 | 21,360 | -210 | -1% | 165,800 |
| 2025/07/24 | 21,500 | 21,755 | 21,375 | 21,570 | +285 | +1.3% | 254,500 |
| 2025/07/23 | 20,265 | 21,350 | 20,215 | 21,285 | +1,440 | +7.3% | 583,300 |
| 2025/07/22 | 20,150 | 20,345 | 19,815 | 19,845 | -455 | -2.2% | 235,800 |
| 2025/07/18 | 20,500 | 20,560 | 20,250 | 20,300 | -150 | -0.7% | 198,000 |
| 2025/07/17 | 20,070 | 20,480 | 19,965 | 20,450 | +355 | +1.8% | 158,200 |
| 2025/07/16 | 20,140 | 20,250 | 20,020 | 20,095 | ±0 | ±0% | 165,100 |
| 2025/07/15 | 20,205 | 20,330 | 19,970 | 20,095 | -5 | ±0% | 215,200 |
| 2025/07/14 | 20,185 | 20,235 | 20,040 | 20,100 | -445 | -2.2% | 236,500 |
| 2025/07/11 | 20,200 | 20,545 | 20,135 | 20,545 | +285 | +1.4% | 356,100 |
| 2025/07/10 | 20,065 | 20,335 | 19,955 | 20,260 | +225 | +1.1% | 304,200 |
| 2025/07/09 | 20,105 | 20,295 | 20,030 | 20,035 | -280 | -1.4% | 236,000 |
| 2025/07/08 | 20,335 | 20,370 | 20,190 | 20,315 | +45 | +0.2% | 280,000 |
| 2025/07/07 | 20,475 | 20,555 | 20,175 | 20,270 | -205 | -1% | 176,800 |
| 2025/07/04 | 20,475 | 20,575 | 20,370 | 20,475 | -185 | -0.9% | 135,600 |
| 2025/07/03 | 20,700 | 20,775 | 20,550 | 20,660 | +90 | +0.4% | 182,000 |
| 2025/07/02 | 20,385 | 20,630 | 20,255 | 20,570 | +220 | +1.1% | 192,600 |
| 2025/07/01 | 20,710 | 20,850 | 20,350 | 20,350 | -555 | -2.7% | 198,900 |
| 2025/06/30 | 20,780 | 20,940 | 20,645 | 20,905 | +305 | +1.5% | 235,400 |
| 2025/06/27 | 20,455 | 20,675 | 20,420 | 20,600 | -20 | -0.1% | 339,800 |
| 2025/06/26 | 20,530 | 20,780 | 20,420 | 20,620 | +90 | +0.4% | 184,200 |
| 2025/06/25 | 20,950 | 20,985 | 20,370 | 20,530 | +5 | ±0% | 200,200 |
| 2025/06/24 | 20,345 | 20,720 | 20,285 | 20,525 | +345 | +1.7% | 220,700 |
| 2025/06/23 | 20,000 | 20,200 | 19,905 | 20,180 | +60 | +0.3% | 168,300 |
| 2025/06/20 | 19,915 | 20,250 | 19,840 | 20,120 | +190 | +1% | 790,500 |
| 2025/06/19 | 20,480 | 20,490 | 19,900 | 19,930 | -630 | -3.1% | 179,700 |
| 2025/06/18 | 20,480 | 20,635 | 20,460 | 20,560 | +180 | +0.9% | 144,600 |
| 2025/06/17 | 20,500 | 20,555 | 20,380 | 20,380 | -10 | ±0% | 165,800 |
| 2025/06/16 | 20,330 | 20,535 | 20,220 | 20,390 | -5 | ±0% | 200,100 |
| 2025/06/13 | 21,270 | 21,270 | 20,290 | 20,395 | -695 | -3.3% | 328,800 |
| 2025/06/12 | 21,090 | 21,315 | 21,080 | 21,090 | +85 | +0.4% | 321,400 |
| 2025/06/11 | 21,660 | 21,700 | 20,990 | 21,005 | -510 | -2.4% | 276,300 |
| 2025/06/10 | 21,720 | 21,810 | 21,440 | 21,515 | -335 | -1.5% | 261,300 |
| 2025/06/09 | 21,395 | 21,850 | 21,295 | 21,850 | +825 | +3.9% | 282,800 |
| 2025/06/06 | 21,615 | 21,700 | 21,000 | 21,025 | -330 | -1.5% | 325,100 |
| 2025/06/05 | 21,165 | 21,480 | 21,095 | 21,355 | +125 | +0.6% | 399,900 |
| 2025/06/04 | 21,200 | 21,395 | 20,765 | 21,230 | +190 | +0.9% | 292,800 |
| 2025/06/03 | 20,730 | 21,135 | 20,680 | 21,040 | +495 | +2.4% | 339,200 |
| 2025/06/02 | 20,195 | 20,595 | 20,050 | 20,545 | -20 | -0.1% | 345,800 |
| 2025/05/30 | 20,090 | 20,580 | 20,020 | 20,565 | +345 | +1.7% | 426,600 |
| 2025/05/29 | 19,700 | 20,240 | 19,670 | 20,220 | +515 | +2.6% | 341,400 |
| 2025/05/28 | 19,500 | 19,815 | 19,470 | 19,705 | +440 | +2.3% | 491,700 |
| 2025/05/27 | 19,195 | 19,340 | 19,155 | 19,265 | +130 | +0.7% | 163,600 |
| 2025/05/26 | 19,510 | 19,550 | 19,120 | 19,135 | -560 | -2.8% | 285,200 |
| 2025/05/23 | 19,710 | 19,850 | 19,625 | 19,695 | -5 | ±0% | 219,900 |
1～
50
件表示中 / 3754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 | 1,659,000円 | +2.0% | -50.0% | 2.04% | 47.68倍 | 1.76倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 川 重 | 1,119,500円 | +8.5% | +7.0% | 1.34% | 22.82倍 | 2.66倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| アイシン | 216,000円 | +0.1% | +24.0% | 3.01% | 13.02倍 | 0.82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 |
| いすゞ | 196,000円 | +2.0% | -10.2% | 4.69% | 10.72倍 | 1.01倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| 日産自 | 33,100円 | -1.1% | - | 0.00% | - | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
市場注目の銘柄
チャート関連のコラム
