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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 24,550 | 24,950 | 24,435 | 24,880 | +260 | +1.1% | 170,400 |
| 2024/07/04 | 24,700 | 24,900 | 24,620 | 24,620 | -155 | -0.6% | 153,800 |
| 2024/07/03 | 24,820 | 24,930 | 24,645 | 24,775 | -140 | -0.6% | 187,000 |
| 2024/07/02 | 25,075 | 25,190 | 24,735 | 24,915 | -150 | -0.6% | 192,600 |
| 2024/07/01 | 25,085 | 25,200 | 24,825 | 25,065 | +220 | +0.9% | 202,100 |
| 2024/06/28 | 24,865 | 25,140 | 24,710 | 24,845 | -45 | -0.2% | 176,500 |
| 2024/06/27 | 25,085 | 25,125 | 24,740 | 24,890 | -200 | -0.8% | 186,000 |
| 2024/06/26 | 25,090 | 25,145 | 24,760 | 25,090 | +100 | +0.4% | 244,800 |
| 2024/06/25 | 24,955 | 25,345 | 24,930 | 24,990 | -295 | -1.2% | 264,800 |
| 2024/06/24 | 25,100 | 25,485 | 25,050 | 25,285 | -160 | -0.6% | 240,100 |
| 2024/06/21 | 25,600 | 25,965 | 25,355 | 25,445 | -100 | -0.4% | 308,000 |
| 2024/06/20 | 25,485 | 25,670 | 25,195 | 25,545 | +55 | +0.2% | 129,400 |
| 2024/06/19 | 25,300 | 25,700 | 25,300 | 25,490 | +85 | +0.3% | 133,200 |
| 2024/06/18 | 25,595 | 25,640 | 25,215 | 25,405 | +250 | +1% | 125,300 |
| 2024/06/17 | 25,300 | 25,360 | 25,075 | 25,155 | -480 | -1.9% | 164,800 |
| 2024/06/14 | 25,400 | 25,935 | 25,255 | 25,635 | -265 | -1% | 287,700 |
| 2024/06/13 | 26,375 | 26,495 | 25,840 | 25,900 | -725 | -2.7% | 231,600 |
| 2024/06/12 | 26,185 | 26,680 | 26,185 | 26,625 | +225 | +0.9% | 200,700 |
| 2024/06/11 | 26,090 | 26,590 | 26,090 | 26,400 | +225 | +0.9% | 151,700 |
| 2024/06/10 | 26,100 | 26,250 | 25,970 | 26,175 | -15 | -0.1% | 122,200 |
| 2024/06/07 | 26,005 | 26,290 | 26,005 | 26,190 | +25 | +0.1% | 182,200 |
| 2024/06/06 | 26,720 | 26,765 | 26,100 | 26,165 | -230 | -0.9% | 209,000 |
| 2024/06/05 | 26,500 | 26,610 | 26,220 | 26,395 | -155 | -0.6% | 251,900 |
| 2024/06/04 | 26,050 | 26,655 | 26,050 | 26,550 | +320 | +1.2% | 203,900 |
| 2024/06/03 | 25,950 | 26,315 | 25,835 | 26,230 | +540 | +2.1% | 193,300 |
| 2024/05/31 | 25,500 | 25,990 | 25,435 | 25,690 | +15 | +0.1% | 523,000 |
| 2024/05/30 | 25,180 | 25,730 | 25,105 | 25,675 | +235 | +0.9% | 178,600 |
| 2024/05/29 | 25,700 | 25,825 | 25,410 | 25,440 | -545 | -2.1% | 202,900 |
| 2024/05/28 | 25,730 | 26,070 | 25,625 | 25,985 | +335 | +1.3% | 175,000 |
| 2024/05/27 | 25,605 | 25,655 | 25,345 | 25,650 | +205 | +0.8% | 102,200 |
| 2024/05/24 | 25,150 | 25,520 | 25,110 | 25,445 | +15 | +0.1% | 142,200 |
| 2024/05/23 | 25,430 | 25,700 | 25,330 | 25,430 | -365 | -1.4% | 186,400 |
| 2024/05/22 | 25,600 | 25,965 | 25,520 | 25,795 | -80 | -0.3% | 166,800 |
| 2024/05/21 | 26,005 | 26,090 | 25,705 | 25,875 | -85 | -0.3% | 157,900 |
| 2024/05/20 | 26,150 | 26,420 | 25,880 | 25,960 | -480 | -1.8% | 203,500 |
| 2024/05/17 | 26,775 | 26,810 | 26,380 | 26,440 | -395 | -1.5% | 157,300 |
| 2024/05/16 | 26,500 | 26,855 | 26,355 | 26,835 | +165 | +0.6% | 192,000 |
| 2024/05/15 | 26,890 | 27,165 | 26,535 | 26,670 | +45 | +0.2% | 209,300 |
| 2024/05/14 | 26,805 | 26,990 | 26,230 | 26,625 | +320 | +1.2% | 206,300 |
| 2024/05/13 | 25,995 | 26,395 | 25,735 | 26,305 | +455 | +1.8% | 215,100 |
| 2024/05/10 | 25,765 | 26,015 | 25,725 | 25,850 | +250 | +1% | 132,800 |
| 2024/05/09 | 25,300 | 25,765 | 25,225 | 25,600 | +375 | +1.5% | 144,800 |
| 2024/05/08 | 25,350 | 25,470 | 25,105 | 25,225 | -475 | -1.8% | 257,300 |
| 2024/05/07 | 25,855 | 26,040 | 25,590 | 25,700 | -135 | -0.5% | 250,600 |
| 2024/05/02 | 25,985 | 25,985 | 25,615 | 25,835 | -75 | -0.3% | 161,100 |
| 2024/05/01 | 25,550 | 26,055 | 25,550 | 25,910 | +95 | +0.4% | 208,600 |
| 2024/04/30 | 25,700 | 25,900 | 25,495 | 25,815 | +715 | +2.8% | 316,100 |
| 2024/04/26 | 24,850 | 25,200 | 24,740 | 25,100 | -250 | -1% | 340,300 |
| 2024/04/25 | 25,195 | 25,510 | 24,990 | 25,350 | +245 | +1% | 393,900 |
| 2024/04/24 | 25,145 | 25,735 | 24,250 | 25,105 | +960 | +4% | 951,100 |
201～
250
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
