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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 24,000 | 24,185 | 23,330 | 23,380 | -70 | -0.3% | 243,500 |
| 2022/07/08 | 23,440 | 23,730 | 23,115 | 23,450 | ±0 | ±0% | 401,400 |
| 2022/07/07 | 23,350 | 23,575 | 23,185 | 23,450 | +100 | +0.4% | 313,100 |
| 2022/07/06 | 22,725 | 23,405 | 22,720 | 23,350 | +400 | +1.7% | 371,700 |
| 2022/07/05 | 22,940 | 23,020 | 22,685 | 22,950 | +375 | +1.7% | 223,700 |
| 2022/07/04 | 22,320 | 22,695 | 22,320 | 22,575 | +55 | +0.2% | 176,700 |
| 2022/07/01 | 23,100 | 23,545 | 22,340 | 22,520 | -400 | -1.7% | 300,800 |
| 2022/06/30 | 22,715 | 23,175 | 22,680 | 22,920 | +160 | +0.7% | 328,500 |
| 2022/06/29 | 22,855 | 22,975 | 22,605 | 22,760 | -635 | -2.7% | 442,900 |
| 2022/06/28 | 22,960 | 23,395 | 22,760 | 23,395 | +15 | +0.1% | 361,000 |
| 2022/06/27 | 23,240 | 23,465 | 23,140 | 23,380 | +635 | +2.8% | 477,800 |
| 2022/06/24 | 22,240 | 22,890 | 22,045 | 22,745 | +820 | +3.7% | 483,000 |
| 2022/06/23 | 21,775 | 22,015 | 21,710 | 21,925 | +55 | +0.3% | 292,500 |
| 2022/06/22 | 22,350 | 22,355 | 21,695 | 21,870 | +410 | +1.9% | 547,100 |
| 2022/06/21 | 21,095 | 21,560 | 21,025 | 21,460 | +810 | +3.9% | 391,900 |
| 2022/06/20 | 20,980 | 20,980 | 20,535 | 20,650 | +285 | +1.4% | 298,500 |
| 2022/06/17 | 20,175 | 20,590 | 20,110 | 20,365 | -750 | -3.6% | 614,200 |
| 2022/06/16 | 21,125 | 21,435 | 21,000 | 21,115 | +40 | +0.2% | 254,400 |
| 2022/06/15 | 20,820 | 21,250 | 20,745 | 21,075 | +410 | +2% | 345,900 |
| 2022/06/14 | 20,535 | 20,780 | 20,315 | 20,665 | -240 | -1.1% | 409,500 |
| 2022/06/13 | 21,300 | 21,545 | 20,835 | 20,905 | -1,245 | -5.6% | 615,300 |
| 2022/06/10 | 22,190 | 22,325 | 21,900 | 22,150 | -1,040 | -4.5% | 405,000 |
| 2022/06/09 | 23,045 | 23,310 | 22,880 | 23,190 | +80 | +0.3% | 215,400 |
| 2022/06/08 | 22,985 | 23,335 | 22,870 | 23,110 | +625 | +2.8% | 262,300 |
| 2022/06/07 | 22,300 | 22,485 | 22,190 | 22,485 | ±0 | ±0% | 281,700 |
| 2022/06/06 | 22,220 | 22,595 | 22,175 | 22,485 | -95 | -0.4% | 161,900 |
| 2022/06/03 | 22,865 | 22,880 | 22,490 | 22,580 | -100 | -0.4% | 177,000 |
| 2022/06/02 | 22,810 | 22,830 | 22,400 | 22,680 | -275 | -1.2% | 179,200 |
| 2022/06/01 | 22,740 | 23,110 | 22,685 | 22,955 | +170 | +0.7% | 234,400 |
| 2022/05/31 | 22,830 | 23,050 | 22,665 | 22,785 | -180 | -0.8% | 393,400 |
| 2022/05/30 | 22,730 | 23,010 | 22,680 | 22,965 | +735 | +3.3% | 364,400 |
| 2022/05/27 | 22,680 | 22,680 | 22,185 | 22,230 | +160 | +0.7% | 190,000 |
| 2022/05/26 | 22,515 | 22,525 | 22,005 | 22,070 | -295 | -1.3% | 241,800 |
| 2022/05/25 | 22,265 | 22,500 | 22,110 | 22,365 | -95 | -0.4% | 231,500 |
| 2022/05/24 | 22,550 | 22,825 | 22,450 | 22,460 | -75 | -0.3% | 266,400 |
| 2022/05/23 | 22,460 | 22,790 | 22,210 | 22,535 | +575 | +2.6% | 340,500 |
| 2022/05/20 | 21,910 | 22,080 | 21,695 | 21,960 | -190 | -0.9% | 347,200 |
| 2022/05/19 | 22,355 | 22,490 | 21,910 | 22,150 | -940 | -4.1% | 559,400 |
| 2022/05/18 | 22,915 | 23,215 | 22,915 | 23,090 | +670 | +3% | 342,600 |
| 2022/05/17 | 22,540 | 22,555 | 21,995 | 22,420 | +155 | +0.7% | 349,300 |
| 2022/05/16 | 22,330 | 22,560 | 22,005 | 22,265 | +35 | +0.2% | 256,500 |
| 2022/05/13 | 21,980 | 22,315 | 21,670 | 22,230 | +585 | +2.7% | 238,500 |
| 2022/05/12 | 21,800 | 22,020 | 21,620 | 21,645 | -390 | -1.8% | 297,200 |
| 2022/05/11 | 22,170 | 22,390 | 21,780 | 22,035 | -310 | -1.4% | 418,400 |
| 2022/05/10 | 22,740 | 22,950 | 22,215 | 22,345 | -620 | -2.7% | 438,500 |
| 2022/05/09 | 23,420 | 23,750 | 22,885 | 22,965 | -955 | -4% | 423,800 |
| 2022/05/06 | 24,030 | 24,615 | 23,780 | 23,920 | +470 | +2% | 679,000 |
| 2022/05/02 | 23,285 | 24,290 | 23,060 | 23,450 | +150 | +0.6% | 382,500 |
| 2022/04/28 | 22,930 | 23,480 | 22,715 | 23,300 | +660 | +2.9% | 606,800 |
| 2022/04/27 | 23,315 | 23,880 | 22,615 | 22,640 | -3,260 | -12.6% | 1,294,300 |
751～
800
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
