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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 5,740 | 5,780 | 5,720 | 5,780 | +20 | +0.3% | 7,000 |
| 2013/01/23 | 5,720 | 5,790 | 5,720 | 5,760 | +10 | +0.2% | 3,600 |
| 2013/01/22 | 5,780 | 5,780 | 5,750 | 5,750 | -30 | -0.5% | 4,200 |
| 2013/01/21 | 5,840 | 5,840 | 5,770 | 5,780 | -60 | -1% | 4,700 |
| 2013/01/18 | 5,810 | 5,860 | 5,810 | 5,840 | +40 | +0.7% | 9,300 |
| 2013/01/17 | 5,800 | 5,820 | 5,750 | 5,800 | ±0 | ±0% | 9,100 |
| 2013/01/16 | 5,940 | 5,940 | 5,800 | 5,800 | -140 | -2.4% | 3,700 |
| 2013/01/15 | 5,980 | 5,990 | 5,840 | 5,940 | +150 | +2.6% | 5,400 |
| 2013/01/11 | 5,800 | 5,800 | 5,790 | 5,790 | +40 | +0.7% | 3,900 |
| 2013/01/10 | 5,670 | 5,760 | 5,670 | 5,750 | +20 | +0.3% | 13,000 |
| 2013/01/09 | 5,670 | 5,740 | 5,670 | 5,730 | +40 | +0.7% | 8,800 |
| 2013/01/08 | 5,680 | 5,730 | 5,680 | 5,690 | -10 | -0.2% | 5,700 |
| 2013/01/07 | 5,710 | 5,730 | 5,690 | 5,700 | +10 | +0.2% | 5,200 |
| 2013/01/04 | 5,720 | 5,720 | 5,690 | 5,690 | +170 | +3.1% | 25,000 |
| 2012/12/28 | 5,610 | 5,610 | 5,480 | 5,520 | -70 | -1.3% | 13,500 |
| 2012/12/27 | 5,680 | 5,680 | 5,590 | 5,590 | -110 | -1.9% | 31,100 |
| 2012/12/26 | 5,740 | 5,740 | 5,620 | 5,700 | +10 | +0.2% | 12,900 |
| 2012/12/25 | 5,830 | 5,830 | 5,690 | 5,690 | +20 | +0.4% | 6,100 |
| 2012/12/21 | 5,780 | 5,780 | 5,670 | 5,670 | -30 | -0.5% | 12,700 |
| 2012/12/20 | 5,760 | 5,760 | 5,680 | 5,700 | +10 | +0.2% | 12,600 |
| 2012/12/19 | 5,740 | 5,740 | 5,650 | 5,690 | ±0 | ±0% | 15,500 |
| 2012/12/18 | 5,660 | 5,740 | 5,660 | 5,690 | +30 | +0.5% | 4,500 |
| 2012/12/17 | 5,800 | 5,800 | 5,650 | 5,660 | -40 | -0.7% | 6,200 |
| 2012/12/14 | 5,640 | 5,730 | 5,640 | 5,700 | ±0 | ±0% | 87,600 |
| 2012/12/13 | 5,840 | 5,940 | 5,650 | 5,700 | -70 | -1.2% | 12,900 |
| 2012/12/12 | 5,690 | 5,790 | 5,690 | 5,770 | +100 | +1.8% | 7,100 |
| 2012/12/11 | 5,670 | 5,680 | 5,670 | 5,670 | -10 | -0.2% | 3,100 |
| 2012/12/10 | 5,640 | 5,680 | 5,630 | 5,680 | +120 | +2.2% | 4,500 |
| 2012/12/07 | 5,550 | 5,560 | 5,540 | 5,560 | +10 | +0.2% | 3,500 |
| 2012/12/06 | 5,600 | 5,600 | 5,520 | 5,550 | +20 | +0.4% | 10,000 |
| 2012/12/05 | 5,360 | 5,600 | 5,360 | 5,530 | +140 | +2.6% | 7,200 |
| 2012/12/04 | 5,340 | 5,410 | 5,340 | 5,390 | +20 | +0.4% | 3,500 |
| 2012/12/03 | 5,400 | 5,410 | 5,370 | 5,370 | -60 | -1.1% | 4,400 |
| 2012/11/30 | 5,310 | 5,470 | 5,300 | 5,430 | +60 | +1.1% | 16,600 |
| 2012/11/29 | 5,350 | 5,430 | 5,350 | 5,370 | +60 | +1.1% | 7,900 |
| 2012/11/28 | 5,380 | 5,380 | 5,310 | 5,310 | -90 | -1.7% | 4,500 |
| 2012/11/27 | 5,310 | 5,400 | 5,310 | 5,400 | +100 | +1.9% | 14,700 |
| 2012/11/26 | 5,350 | 5,350 | 5,300 | 5,300 | +50 | +1% | 11,300 |
| 2012/11/22 | 5,390 | 5,390 | 5,250 | 5,250 | -40 | -0.8% | 6,600 |
| 2012/11/21 | 5,350 | 5,360 | 5,290 | 5,290 | -10 | -0.2% | 6,000 |
| 2012/11/20 | 5,350 | 5,350 | 5,270 | 5,300 | -10 | -0.2% | 6,100 |
| 2012/11/19 | 5,330 | 5,350 | 5,300 | 5,310 | +60 | +1.1% | 5,100 |
| 2012/11/16 | 5,080 | 5,260 | 5,080 | 5,250 | +180 | +3.6% | 7,000 |
| 2012/11/15 | 4,995 | 5,080 | 4,980 | 5,070 | +95 | +1.9% | 4,900 |
| 2012/11/14 | 4,910 | 4,990 | 4,910 | 4,975 | -35 | -0.7% | 5,200 |
| 2012/11/13 | 5,040 | 5,050 | 5,000 | 5,010 | -40 | -0.8% | 11,300 |
| 2012/11/12 | 5,100 | 5,100 | 5,000 | 5,050 | -40 | -0.8% | 12,100 |
| 2012/11/09 | 5,080 | 5,100 | 5,080 | 5,090 | +10 | +0.2% | 5,500 |
| 2012/11/08 | 5,080 | 5,110 | 5,070 | 5,080 | ±0 | ±0% | 3,600 |
| 2012/11/07 | 5,210 | 5,210 | 5,050 | 5,080 | -30 | -0.6% | 3,800 |
3001～
3050
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
