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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 19,815 | 20,650 | 19,780 | 20,500 | +790 | +4% | 380,000 |
| 2025/02/17 | 20,025 | 20,265 | 19,710 | 19,710 | -815 | -4% | 347,900 |
| 2025/02/14 | 20,900 | 20,995 | 20,440 | 20,525 | -240 | -1.2% | 319,100 |
| 2025/02/13 | 21,850 | 21,985 | 20,635 | 20,765 | -655 | -3.1% | 613,500 |
| 2025/02/12 | 21,945 | 22,100 | 21,390 | 21,420 | +300 | +1.4% | 449,100 |
| 2025/02/10 | 20,960 | 21,240 | 20,935 | 21,120 | +200 | +1% | 205,900 |
| 2025/02/07 | 20,860 | 21,140 | 20,750 | 20,920 | +110 | +0.5% | 280,200 |
| 2025/02/06 | 20,520 | 20,905 | 20,490 | 20,810 | +105 | +0.5% | 264,400 |
| 2025/02/05 | 20,980 | 21,170 | 20,505 | 20,705 | -385 | -1.8% | 264,700 |
| 2025/02/04 | 21,430 | 21,485 | 21,040 | 21,090 | -210 | -1% | 228,600 |
| 2025/02/03 | 21,555 | 21,605 | 21,015 | 21,300 | -610 | -2.8% | 245,800 |
| 2025/01/31 | 22,050 | 22,185 | 21,840 | 21,910 | -200 | -0.9% | 259,700 |
| 2025/01/30 | 22,275 | 22,385 | 22,060 | 22,110 | -340 | -1.5% | 145,200 |
| 2025/01/29 | 22,485 | 22,665 | 22,415 | 22,450 | +55 | +0.2% | 262,000 |
| 2025/01/28 | 22,095 | 22,545 | 22,020 | 22,395 | +460 | +2.1% | 339,900 |
| 2025/01/27 | 21,695 | 22,070 | 21,685 | 21,935 | +290 | +1.3% | 214,900 |
| 2025/01/24 | 20,905 | 22,200 | 20,780 | 21,645 | +930 | +4.5% | 458,800 |
| 2025/01/23 | 20,500 | 20,785 | 20,395 | 20,715 | -20 | -0.1% | 230,500 |
| 2025/01/22 | 20,770 | 20,855 | 20,530 | 20,735 | ±0 | ±0% | 230,100 |
| 2025/01/21 | 20,775 | 20,830 | 20,610 | 20,735 | +55 | +0.3% | 131,000 |
| 2025/01/20 | 20,775 | 20,865 | 20,615 | 20,680 | -305 | -1.5% | 252,800 |
| 2025/01/17 | 21,055 | 21,100 | 20,835 | 20,985 | -155 | -0.7% | 244,600 |
| 2025/01/16 | 21,070 | 21,290 | 20,935 | 21,140 | +80 | +0.4% | 234,300 |
| 2025/01/15 | 21,300 | 21,535 | 20,940 | 21,060 | +160 | +0.8% | 320,700 |
| 2025/01/14 | 20,600 | 21,010 | 20,560 | 20,900 | +640 | +3.2% | 381,100 |
| 2025/01/10 | 20,025 | 20,340 | 20,000 | 20,260 | ±0 | ±0% | 172,600 |
| 2025/01/09 | 20,305 | 20,440 | 20,120 | 20,260 | -285 | -1.4% | 260,900 |
| 2025/01/08 | 20,645 | 20,730 | 20,515 | 20,545 | -210 | -1% | 181,900 |
| 2025/01/07 | 21,040 | 21,085 | 20,680 | 20,755 | -265 | -1.3% | 244,700 |
| 2025/01/06 | 21,405 | 21,450 | 20,990 | 21,020 | -370 | -1.7% | 253,800 |
| 2024/12/30 | 21,580 | 21,590 | 21,255 | 21,390 | -130 | -0.6% | 150,400 |
| 2024/12/27 | 21,425 | 21,550 | 21,345 | 21,520 | +20 | +0.1% | 159,400 |
| 2024/12/26 | 21,250 | 21,500 | 21,215 | 21,500 | +200 | +0.9% | 169,600 |
| 2024/12/25 | 21,350 | 21,365 | 21,005 | 21,300 | -10 | ±0% | 135,600 |
| 2024/12/24 | 21,155 | 21,400 | 21,145 | 21,310 | +125 | +0.6% | 97,300 |
| 2024/12/23 | 21,375 | 21,500 | 21,045 | 21,185 | +40 | +0.2% | 136,300 |
| 2024/12/20 | 21,100 | 21,350 | 21,040 | 21,145 | +225 | +1.1% | 944,000 |
| 2024/12/19 | 20,655 | 21,030 | 20,655 | 20,920 | +20 | +0.1% | 321,200 |
| 2024/12/18 | 21,065 | 21,185 | 20,800 | 20,900 | -245 | -1.2% | 301,200 |
| 2024/12/17 | 21,195 | 21,330 | 21,085 | 21,145 | +140 | +0.7% | 240,700 |
| 2024/12/16 | 21,110 | 21,255 | 20,975 | 21,005 | -105 | -0.5% | 182,400 |
| 2024/12/13 | 20,925 | 21,160 | 20,870 | 21,110 | +5 | ±0% | 227,600 |
| 2024/12/12 | 21,210 | 21,225 | 21,030 | 21,105 | -15 | -0.1% | 205,200 |
| 2024/12/11 | 21,310 | 21,315 | 20,865 | 21,120 | -165 | -0.8% | 288,500 |
| 2024/12/10 | 21,460 | 21,530 | 21,140 | 21,285 | -55 | -0.3% | 136,300 |
| 2024/12/09 | 21,000 | 21,445 | 21,000 | 21,340 | +215 | +1% | 146,600 |
| 2024/12/06 | 21,330 | 21,400 | 21,125 | 21,125 | -160 | -0.8% | 122,800 |
| 2024/12/05 | 21,790 | 21,835 | 21,175 | 21,285 | -360 | -1.7% | 195,700 |
| 2024/12/04 | 21,545 | 21,815 | 21,545 | 21,645 | +70 | +0.3% | 163,600 |
| 2024/12/03 | 21,500 | 21,890 | 21,435 | 21,575 | +125 | +0.6% | 298,000 |
51～
100
件表示中 / 3692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 | 2,055,000円 | +4.2% | -10.6% | 1.65% | 28.23倍 | 2.04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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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 | 263,400円 | +1.2% | -9.9% | 4.37% | 5.84倍 | 0.76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 |
| アイシン | 183,000円 | +0.1% | +24.0% | 3.55% | 11.09倍 | 0.70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 |
| 川 重 | 843,200円 | +16.8% | +212.7% | 1.66% | 18.11倍 | 2.21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 |
市場注目の銘柄
チャート関連のコラム
