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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 9,040 | 9,070 | 8,980 | 9,030 | +40 | +0.4% | 144,200 |
| 2013/12/02 | 9,050 | 9,090 | 8,930 | 8,990 | -110 | -1.2% | 132,200 |
| 2013/11/29 | 9,010 | 9,100 | 9,000 | 9,100 | +100 | +1.1% | 234,100 |
| 2013/11/28 | 8,980 | 9,020 | 8,950 | 9,000 | +70 | +0.8% | 102,200 |
| 2013/11/27 | 9,000 | 9,010 | 8,920 | 8,930 | -120 | -1.3% | 111,300 |
| 2013/11/26 | 9,030 | 9,090 | 9,010 | 9,050 | +10 | +0.1% | 130,400 |
| 2013/11/25 | 9,070 | 9,080 | 8,970 | 9,040 | +20 | +0.2% | 106,000 |
| 2013/11/22 | 9,150 | 9,150 | 8,980 | 9,020 | -140 | -1.5% | 194,400 |
| 2013/11/21 | 8,910 | 9,160 | 8,910 | 9,160 | +250 | +2.8% | 292,900 |
| 2013/11/20 | 8,970 | 8,990 | 8,850 | 8,910 | -50 | -0.6% | 111,800 |
| 2013/11/19 | 8,960 | 8,990 | 8,910 | 8,960 | +10 | +0.1% | 105,100 |
| 2013/11/18 | 9,050 | 9,080 | 8,880 | 8,950 | -60 | -0.7% | 120,100 |
| 2013/11/15 | 8,800 | 9,040 | 8,800 | 9,010 | +290 | +3.3% | 224,400 |
| 2013/11/14 | 8,680 | 8,770 | 8,590 | 8,720 | +80 | +0.9% | 132,200 |
| 2013/11/13 | 8,690 | 8,740 | 8,610 | 8,640 | -40 | -0.5% | 116,800 |
| 2013/11/12 | 8,480 | 8,680 | 8,450 | 8,680 | +190 | +2.2% | 134,700 |
| 2013/11/11 | 8,500 | 8,520 | 8,440 | 8,490 | +70 | +0.8% | 114,400 |
| 2013/11/08 | 8,290 | 8,430 | 8,270 | 8,420 | +110 | +1.3% | 166,600 |
| 2013/11/07 | 8,470 | 8,480 | 8,280 | 8,310 | -180 | -2.1% | 149,300 |
| 2013/11/06 | 8,410 | 8,650 | 8,410 | 8,490 | +190 | +2.3% | 198,200 |
| 2013/11/05 | 8,480 | 8,480 | 8,260 | 8,300 | -90 | -1.1% | 147,300 |
| 2013/11/01 | 8,610 | 8,610 | 8,360 | 8,390 | -210 | -2.4% | 180,600 |
| 2013/10/31 | 8,460 | 8,610 | 8,430 | 8,600 | +130 | +1.5% | 268,500 |
| 2013/10/30 | 8,470 | 8,540 | 8,140 | 8,470 | +10 | +0.1% | 381,000 |
| 2013/10/29 | 8,500 | 8,630 | 8,460 | 8,460 | -30 | -0.4% | 111,600 |
| 2013/10/28 | 8,390 | 8,530 | 8,390 | 8,490 | +180 | +2.2% | 106,000 |
| 2013/10/25 | 8,580 | 8,580 | 8,310 | 8,310 | -190 | -2.2% | 168,300 |
| 2013/10/24 | 8,540 | 8,590 | 8,450 | 8,500 | -40 | -0.5% | 192,700 |
| 2013/10/23 | 8,820 | 8,830 | 8,540 | 8,540 | -240 | -2.7% | 130,600 |
| 2013/10/22 | 8,820 | 8,830 | 8,720 | 8,780 | ±0 | ±0% | 86,400 |
| 2013/10/21 | 8,680 | 8,800 | 8,680 | 8,780 | +130 | +1.5% | 83,300 |
| 2013/10/18 | 8,610 | 8,700 | 8,600 | 8,650 | +40 | +0.5% | 105,000 |
| 2013/10/17 | 8,620 | 8,710 | 8,580 | 8,610 | +80 | +0.9% | 86,900 |
| 2013/10/16 | 8,600 | 8,600 | 8,490 | 8,530 | -50 | -0.6% | 73,300 |
| 2013/10/15 | 8,700 | 8,700 | 8,560 | 8,580 | -50 | -0.6% | 84,200 |
| 2013/10/11 | 8,490 | 8,700 | 8,480 | 8,630 | +220 | +2.6% | 170,400 |
| 2013/10/10 | 8,380 | 8,520 | 8,340 | 8,410 | +50 | +0.6% | 207,100 |
| 2013/10/09 | 8,360 | 8,360 | 8,290 | 8,360 | -60 | -0.7% | 101,300 |
| 2013/10/08 | 8,400 | 8,460 | 8,350 | 8,420 | -20 | -0.2% | 112,400 |
| 2013/10/07 | 8,470 | 8,530 | 8,400 | 8,440 | -30 | -0.4% | 141,300 |
| 2013/10/04 | 8,550 | 8,570 | 8,450 | 8,470 | -90 | -1.1% | 131,300 |
| 2013/10/03 | 8,600 | 8,730 | 8,540 | 8,560 | +20 | +0.2% | 99,300 |
| 2013/10/02 | 8,760 | 8,870 | 8,530 | 8,540 | -190 | -2.2% | 221,200 |
| 2013/10/01 | 8,730 | 8,790 | 8,700 | 8,730 | -40 | -0.5% | 128,200 |
| 2013/09/30 | 8,960 | 8,960 | 8,770 | 8,770 | -220 | -2.4% | 155,300 |
| 2013/09/27 | 8,980 | 9,090 | 8,960 | 8,990 | ±0 | ±0% | 131,600 |
| 2013/09/26 | 8,950 | 8,990 | 8,850 | 8,990 | +60 | +0.7% | 119,200 |
| 2013/09/25 | 8,880 | 8,930 | 8,830 | 8,930 | +40 | +0.4% | 88,900 |
| 2013/09/24 | 8,840 | 8,940 | 8,760 | 8,890 | -50 | -0.6% | 132,400 |
| 2013/09/20 | 8,850 | 8,950 | 8,850 | 8,940 | +140 | +1.6% | 141,300 |
2851～
2900
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 | 1,640,000円 | +2.0% | -50.0% | 2.07% | 47.13倍 | 1.74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 | 1,120,000円 | +8.5% | +7.0% | 1.34% | 22.83倍 | 2.66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 | 216,600円 | +0.1% | +24.0% | 3.00% | 13.06倍 | 0.83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
