シマノ

7309 / 東証プライム / 輸送用機器

16,290 +75 (+0.46%)

株価：2025/08/06 15:30 15分ディレイ

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
2021/07/06	27,670	27,875	27,410	27,770	+285	+1%	193,700
2021/07/05	27,055	27,620	27,055	27,485	-30	-0.1%	281,200
2021/07/02	26,885	27,525	26,675	27,515	+915	+3.4%	408,800
2021/07/01	27,090	27,090	26,450	26,600	+250	+0.9%	263,100
2021/06/30	26,495	26,595	26,240	26,350	-20	-0.1%	236,300
2021/06/29	26,525	26,650	26,320	26,370	+120	+0.5%	288,600
2021/06/28	26,110	26,340	26,105	26,250	+150	+0.6%	199,300
2021/06/25	26,140	26,250	25,980	26,100	+70	+0.3%	208,300
2021/06/24	25,865	26,070	25,750	26,030	+25	+0.1%	215,000
2021/06/23	26,215	26,470	25,980	26,005	+5	±0%	327,200
2021/06/22	25,575	26,180	25,500	26,000	+925	+3.7%	419,400
2021/06/21	25,135	25,225	24,810	25,075	-65	-0.3%	234,500
2021/06/18	25,070	25,225	24,920	25,140	+85	+0.3%	321,800
2021/06/17	25,130	25,295	24,925	25,055	+205	+0.8%	282,700
2021/06/16	24,555	25,045	24,475	24,850	+255	+1%	254,700
2021/06/15	24,425	24,700	24,345	24,595	+425	+1.8%	252,000
2021/06/14	24,020	24,290	23,975	24,170	+370	+1.6%	195,900
2021/06/11	24,270	24,320	23,640	23,800	-465	-1.9%	344,900
2021/06/10	24,595	24,640	24,245	24,265	-260	-1.1%	221,700
2021/06/09	24,390	24,585	24,210	24,525	-125	-0.5%	242,000
2021/06/08	24,145	24,670	24,120	24,650	+565	+2.3%	351,200
2021/06/07	24,055	24,180	23,975	24,085	+140	+0.6%	316,500
2021/06/04	24,060	25,060	23,670	23,945	-615	-2.5%	459,500
2021/06/03	24,700	24,885	24,450	24,560	+165	+0.7%	362,100
2021/06/02	24,725	24,965	24,210	24,395	-335	-1.4%	372,500
2021/06/01	24,800	24,880	24,505	24,730	-70	-0.3%	243,000
2021/05/31	25,180	25,355	24,745	24,800	-255	-1%	284,500
2021/05/28	25,350	25,425	24,805	25,055	+205	+0.8%	348,000
2021/05/27	24,695	24,930	24,240	24,850	+355	+1.4%	822,900
2021/05/26	24,650	24,740	24,455	24,495	+35	+0.1%	251,700
2021/05/25	24,495	24,500	24,040	24,460	+240	+1%	196,000
2021/05/24	24,340	24,375	24,010	24,220	+235	+1%	181,600
2021/05/21	24,110	24,270	23,850	23,985	-85	-0.4%	176,600
2021/05/20	24,000	24,235	23,915	24,070	+175	+0.7%	161,200
2021/05/19	23,520	23,895	23,410	23,895	+375	+1.6%	219,300
2021/05/18	23,365	23,670	23,335	23,520	+95	+0.4%	217,700
2021/05/17	23,945	24,005	23,365	23,425	-585	-2.4%	183,800
2021/05/14	24,080	24,100	23,575	24,010	+555	+2.4%	204,200
2021/05/13	23,530	23,660	23,180	23,455	-345	-1.4%	222,800
2021/05/12	24,550	24,635	23,640	23,800	-1,110	-4.5%	327,400
2021/05/11	25,240	25,265	24,800	24,910	-295	-1.2%	251,800
2021/05/10	24,960	25,265	24,865	25,205	+50	+0.2%	172,000
2021/05/07	25,005	25,450	24,865	25,155	+150	+0.6%	202,800
2021/05/06	25,555	25,595	24,990	25,005	-30	-0.1%	333,300
2021/04/30	24,970	25,165	24,820	25,035	+155	+0.6%	411,300
2021/04/28	25,925	25,925	24,615	24,880	-45	-0.2%	497,200
2021/04/27	26,000	26,000	24,890	24,925	-1,175	-4.5%	346,300
2021/04/26	26,645	26,675	26,060	26,100	-180	-0.7%	165,900
2021/04/23	26,420	26,420	26,065	26,280	-180	-0.7%	116,600
2021/04/22	26,625	26,760	26,350	26,460	-115	-0.4%	112,300

1001～ 1050 件表示中 / 3757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	特色
シマノ	1,629,000円	+2.0%	-50.0%	2.08%	46.81倍	1.73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	1,110,000円	+8.5%	+7.0%	1.35%	22.62倍	2.64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	220,800円	+0.1%	+24.0%	2.94%	13.31倍	0.84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	195,500円	+2.0%	-10.2%	4.71%	10.57倍	1.00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	33,000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