シマノ

7309 / 東証プライム / 輸送用機器

20,550 +220 (+1.08%)

株価：2025/05/02 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
2020/08/20	23,030	23,090	22,890	23,070	+30	+0.1%	124,200
2020/08/19	23,130	23,330	23,000	23,040	+40	+0.2%	277,200
2020/08/18	22,950	23,000	22,820	23,000	+210	+0.9%	159,000
2020/08/17	22,890	22,900	22,690	22,790	-120	-0.5%	117,700
2020/08/14	23,070	23,070	22,730	22,910	-70	-0.3%	189,200
2020/08/13	22,730	23,000	22,580	22,980	+530	+2.4%	293,600
2020/08/12	22,750	22,760	22,400	22,450	-410	-1.8%	357,900
2020/08/11	22,860	22,990	22,650	22,860	-440	-1.9%	329,200
2020/08/07	23,230	23,440	23,060	23,300	-200	-0.9%	217,000
2020/08/06	23,570	23,620	23,260	23,500	-70	-0.3%	252,800
2020/08/05	23,190	23,570	23,100	23,570	+190	+0.8%	236,300
2020/08/04	23,300	23,670	23,170	23,380	+440	+1.9%	383,800
2020/08/03	23,370	23,400	22,670	22,940	-60	-0.3%	269,800
2020/07/31	23,240	23,240	22,810	23,000	-30	-0.1%	583,200
2020/07/30	22,730	23,330	22,260	23,030	+770	+3.5%	644,400
2020/07/29	22,400	22,500	21,770	22,260	+730	+3.4%	918,000
2020/07/28	21,630	21,780	21,430	21,530	-190	-0.9%	239,100
2020/07/27	21,110	21,800	21,100	21,720	+260	+1.2%	345,900
2020/07/22	21,510	21,560	21,300	21,460	-90	-0.4%	257,000
2020/07/21	21,590	21,670	21,340	21,550	+120	+0.6%	246,000
2020/07/20	21,320	21,570	21,170	21,430	+140	+0.7%	204,800
2020/07/17	21,330	21,440	21,200	21,290	+30	+0.1%	111,000
2020/07/16	21,190	21,350	21,030	21,260	-160	-0.7%	330,900
2020/07/15	21,630	21,630	21,270	21,420	+20	+0.1%	261,000
2020/07/14	21,010	21,420	20,980	21,400	+310	+1.5%	340,400
2020/07/13	21,120	21,130	20,900	21,090	+110	+0.5%	238,400
2020/07/10	21,080	21,210	20,900	20,980	-420	-2%	316,300
2020/07/09	21,340	21,520	21,210	21,400	-120	-0.6%	271,000
2020/07/08	21,850	21,870	21,520	21,520	-390	-1.8%	233,100
2020/07/07	21,980	21,990	21,620	21,910	+140	+0.6%	315,400
2020/07/06	22,080	22,200	21,480	21,770	-240	-1.1%	284,700
2020/07/03	21,800	22,140	21,720	22,010	+370	+1.7%	328,500
2020/07/02	21,070	21,680	21,070	21,640	+760	+3.6%	459,100
2020/07/01	20,860	20,950	20,500	20,880	+130	+0.6%	183,300
2020/06/30	20,880	20,910	20,640	20,750	+140	+0.7%	184,500
2020/06/29	20,610	20,770	20,470	20,610	-30	-0.1%	141,300
2020/06/26	20,640	20,640	20,420	20,640	+120	+0.6%	192,800
2020/06/25	20,400	20,630	20,300	20,520	+40	+0.2%	394,300
2020/06/24	20,630	20,680	20,340	20,480	-240	-1.2%	375,200
2020/06/23	20,800	20,910	20,560	20,720	+30	+0.1%	300,300
2020/06/22	20,930	21,110	20,680	20,690	-130	-0.6%	246,300
2020/06/19	21,180	21,250	20,790	20,820	-310	-1.5%	297,200
2020/06/18	21,160	21,470	21,100	21,130	-20	-0.1%	226,900
2020/06/17	20,810	21,260	20,800	21,150	+390	+1.9%	348,600
2020/06/16	20,620	20,860	20,270	20,760	+540	+2.7%	348,900
2020/06/15	20,500	20,770	20,220	20,220	-120	-0.6%	356,100
2020/06/12	20,150	20,570	20,090	20,340	±0	±0%	319,100
2020/06/11	19,800	20,390	19,690	20,340	+610	+3.1%	463,100
2020/06/10	19,690	19,840	19,570	19,730	-100	-0.5%	252,900
2020/06/09	19,700	19,850	19,690	19,830	-40	-0.2%	219,500

1151～ 1200 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	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