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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 15,790 | 15,850 | 15,670 | 15,850 | -30 | -0.2% | 282,700 |
| 2018/01/04 | 15,990 | 15,990 | 15,780 | 15,880 | +30 | +0.2% | 202,300 |
| 2017/12/29 | 15,800 | 15,990 | 15,770 | 15,850 | +80 | +0.5% | 150,500 |
| 2017/12/28 | 15,860 | 15,960 | 15,740 | 15,770 | -50 | -0.3% | 111,900 |
| 2017/12/27 | 15,750 | 15,830 | 15,660 | 15,820 | -40 | -0.3% | 115,500 |
| 2017/12/26 | 16,080 | 16,080 | 15,840 | 15,860 | -200 | -1.2% | 112,700 |
| 2017/12/25 | 15,910 | 16,100 | 15,890 | 16,060 | +90 | +0.6% | 118,500 |
| 2017/12/22 | 15,770 | 15,970 | 15,730 | 15,970 | +240 | +1.5% | 269,000 |
| 2017/12/21 | 15,750 | 15,750 | 15,600 | 15,730 | -50 | -0.3% | 172,000 |
| 2017/12/20 | 15,580 | 15,790 | 15,510 | 15,780 | +260 | +1.7% | 186,000 |
| 2017/12/19 | 15,430 | 15,530 | 15,280 | 15,520 | +80 | +0.5% | 193,000 |
| 2017/12/18 | 15,450 | 15,510 | 15,260 | 15,440 | +90 | +0.6% | 160,800 |
| 2017/12/15 | 15,350 | 15,390 | 15,130 | 15,350 | +30 | +0.2% | 330,600 |
| 2017/12/14 | 15,580 | 15,600 | 15,260 | 15,320 | -190 | -1.2% | 183,800 |
| 2017/12/13 | 15,700 | 15,710 | 15,430 | 15,510 | -270 | -1.7% | 212,100 |
| 2017/12/12 | 15,850 | 15,880 | 15,720 | 15,780 | -60 | -0.4% | 143,200 |
| 2017/12/11 | 15,760 | 15,840 | 15,630 | 15,840 | +160 | +1% | 124,000 |
| 2017/12/08 | 15,560 | 15,770 | 15,560 | 15,680 | +120 | +0.8% | 257,000 |
| 2017/12/07 | 15,650 | 15,650 | 15,480 | 15,560 | +40 | +0.3% | 167,800 |
| 2017/12/06 | 15,600 | 15,660 | 15,450 | 15,520 | -10 | -0.1% | 236,100 |
| 2017/12/05 | 15,500 | 15,620 | 15,400 | 15,530 | -30 | -0.2% | 166,900 |
| 2017/12/04 | 15,620 | 15,690 | 15,520 | 15,560 | +10 | +0.1% | 162,700 |
| 2017/12/01 | 15,660 | 15,800 | 15,410 | 15,550 | +30 | +0.2% | 301,000 |
| 2017/11/30 | 15,040 | 15,690 | 15,000 | 15,520 | +460 | +3.1% | 618,500 |
| 2017/11/29 | 15,000 | 15,190 | 14,930 | 15,060 | +110 | +0.7% | 249,300 |
| 2017/11/28 | 15,010 | 15,090 | 14,870 | 14,950 | -130 | -0.9% | 206,100 |
| 2017/11/27 | 15,200 | 15,230 | 15,060 | 15,080 | -80 | -0.5% | 162,200 |
| 2017/11/24 | 15,200 | 15,260 | 15,150 | 15,160 | -80 | -0.5% | 118,700 |
| 2017/11/22 | 15,490 | 15,500 | 15,190 | 15,240 | -180 | -1.2% | 185,200 |
| 2017/11/21 | 15,430 | 15,510 | 15,340 | 15,420 | +110 | +0.7% | 194,200 |
| 2017/11/20 | 15,480 | 15,500 | 15,310 | 15,310 | -190 | -1.2% | 180,300 |
| 2017/11/17 | 15,600 | 15,610 | 15,440 | 15,500 | +90 | +0.6% | 293,700 |
| 2017/11/16 | 15,290 | 15,460 | 15,290 | 15,410 | +60 | +0.4% | 210,900 |
| 2017/11/15 | 15,240 | 15,540 | 15,220 | 15,350 | +70 | +0.5% | 508,900 |
| 2017/11/14 | 15,300 | 15,450 | 15,230 | 15,280 | -150 | -1% | 356,900 |
| 2017/11/13 | 15,270 | 15,650 | 15,230 | 15,430 | +330 | +2.2% | 436,900 |
| 2017/11/10 | 15,100 | 15,220 | 15,010 | 15,100 | -210 | -1.4% | 449,700 |
| 2017/11/09 | 15,500 | 15,660 | 15,130 | 15,310 | -30 | -0.2% | 530,700 |
| 2017/11/08 | 15,500 | 15,500 | 15,270 | 15,340 | -260 | -1.7% | 479,800 |
| 2017/11/07 | 15,300 | 15,630 | 15,230 | 15,600 | +420 | +2.8% | 290,200 |
| 2017/11/06 | 15,370 | 15,380 | 15,130 | 15,180 | -190 | -1.2% | 303,000 |
| 2017/11/02 | 15,410 | 15,430 | 15,220 | 15,370 | -40 | -0.3% | 262,900 |
| 2017/11/01 | 15,700 | 15,720 | 15,380 | 15,410 | -60 | -0.4% | 339,500 |
| 2017/10/31 | 15,910 | 15,910 | 15,430 | 15,470 | -460 | -2.9% | 523,200 |
| 2017/10/30 | 15,950 | 16,070 | 15,760 | 15,930 | -50 | -0.3% | 502,600 |
| 2017/10/27 | 15,620 | 16,310 | 15,560 | 15,980 | +460 | +3% | 1,007,100 |
| 2017/10/26 | 15,170 | 15,630 | 15,020 | 15,520 | +460 | +3.1% | 662,900 |
| 2017/10/25 | 15,640 | 15,820 | 15,000 | 15,060 | -110 | -0.7% | 666,200 |
| 2017/10/24 | 15,400 | 15,410 | 15,160 | 15,170 | -250 | -1.6% | 245,500 |
| 2017/10/23 | 15,280 | 15,450 | 15,160 | 15,420 | +370 | +2.5% | 350,200 |
1851～
1900
件表示中 / 3755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 | 1,633,500円 | +2.0% | -50.0% | 2.08% | 46.94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 | 1,128,000円 | +8.5% | +7.0% | 1.33% | 22.99倍 | 2.68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 | 219,800円 | +0.1% | +24.0% | 2.96% | 13.25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 | 193,700円 | +2.0% | -10.2% | 4.75% | 10.59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 | 32,600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
