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 |
|---|---|---|---|---|---|---|---|
| 2013/04/24 | 8,260 | 8,260 | 7,920 | 8,120 | -250 | -3% | 31,000 |
| 2013/04/23 | 8,270 | 8,400 | 8,270 | 8,370 | +20 | +0.2% | 12,300 |
| 2013/04/22 | 8,350 | 8,390 | 8,300 | 8,350 | +110 | +1.3% | 12,400 |
| 2013/04/19 | 8,530 | 8,530 | 8,200 | 8,240 | -310 | -3.6% | 24,000 |
| 2013/04/18 | 8,640 | 8,670 | 8,440 | 8,550 | -150 | -1.7% | 14,700 |
| 2013/04/17 | 8,600 | 8,750 | 8,580 | 8,700 | +140 | +1.6% | 16,600 |
| 2013/04/16 | 8,480 | 8,610 | 8,350 | 8,560 | -10 | -0.1% | 24,400 |
| 2013/04/15 | 8,520 | 8,710 | 8,480 | 8,570 | -100 | -1.2% | 9,600 |
| 2013/04/12 | 8,420 | 8,700 | 8,420 | 8,670 | +120 | +1.4% | 31,400 |
| 2013/04/11 | 8,340 | 8,600 | 8,300 | 8,550 | +230 | +2.8% | 23,700 |
| 2013/04/10 | 8,140 | 8,320 | 8,130 | 8,320 | +230 | +2.8% | 23,600 |
| 2013/04/09 | 8,230 | 8,230 | 8,070 | 8,090 | -10 | -0.1% | 18,700 |
| 2013/04/08 | 8,140 | 8,290 | 7,940 | 8,100 | +110 | +1.4% | 56,200 |
| 2013/04/05 | 8,420 | 8,500 | 7,980 | 7,990 | -130 | -1.6% | 58,300 |
| 2013/04/04 | 7,910 | 8,150 | 7,710 | 8,120 | +120 | +1.5% | 24,300 |
| 2013/04/03 | 7,640 | 8,070 | 7,640 | 8,000 | +660 | +9% | 18,300 |
| 2013/04/02 | 7,360 | 7,500 | 7,120 | 7,340 | -40 | -0.5% | 15,800 |
| 2013/04/01 | 8,000 | 8,000 | 7,370 | 7,380 | -560 | -7.1% | 15,500 |
| 2013/03/29 | 7,710 | 8,010 | 7,710 | 7,940 | +330 | +4.3% | 23,000 |
| 2013/03/28 | 7,440 | 7,640 | 7,410 | 7,610 | +230 | +3.1% | 9,700 |
| 2013/03/27 | 7,440 | 7,460 | 7,370 | 7,380 | +80 | +1.1% | 16,900 |
| 2013/03/26 | 7,290 | 7,310 | 7,290 | 7,300 | +30 | +0.4% | 22,200 |
| 2013/03/25 | 7,290 | 7,310 | 7,270 | 7,270 | ±0 | ±0% | 24,200 |
| 2013/03/22 | 7,550 | 7,550 | 7,270 | 7,270 | -410 | -5.3% | 20,300 |
| 2013/03/21 | 7,710 | 8,200 | 7,610 | 7,680 | +420 | +5.8% | 21,900 |
| 2013/03/19 | 7,250 | 7,290 | 7,230 | 7,260 | +100 | +1.4% | 13,000 |
| 2013/03/18 | 7,130 | 7,180 | 7,030 | 7,160 | -120 | -1.6% | 9,100 |
| 2013/03/15 | 7,170 | 7,340 | 7,170 | 7,280 | -40 | -0.5% | 14,500 |
| 2013/03/14 | 7,210 | 7,340 | 7,210 | 7,320 | +140 | +1.9% | 13,300 |
| 2013/03/13 | 7,220 | 7,220 | 7,150 | 7,180 | -80 | -1.1% | 11,500 |
| 2013/03/12 | 7,330 | 7,330 | 7,180 | 7,260 | ±0 | ±0% | 21,200 |
| 2013/03/11 | 7,290 | 7,300 | 7,230 | 7,260 | +110 | +1.5% | 12,800 |
| 2013/03/08 | 7,080 | 7,200 | 7,010 | 7,150 | +50 | +0.7% | 187,200 |
| 2013/03/07 | 7,030 | 7,130 | 7,030 | 7,100 | +200 | +2.9% | 3,800 |
| 2013/03/06 | 6,960 | 6,960 | 6,900 | 6,900 | +140 | +2.1% | 4,600 |
| 2013/03/05 | 6,820 | 6,820 | 6,760 | 6,760 | -30 | -0.4% | 5,000 |
| 2013/03/04 | 6,710 | 6,820 | 6,710 | 6,790 | +160 | +2.4% | 3,400 |
| 2013/03/01 | 6,630 | 6,650 | 6,630 | 6,630 | -20 | -0.3% | 5,000 |
| 2013/02/28 | 6,610 | 6,650 | 6,570 | 6,650 | +70 | +1.1% | 9,800 |
| 2013/02/27 | 6,510 | 6,630 | 6,510 | 6,580 | +50 | +0.8% | 4,700 |
| 2013/02/26 | 6,570 | 6,570 | 6,500 | 6,530 | -40 | -0.6% | 5,100 |
| 2013/02/25 | 6,710 | 6,730 | 6,570 | 6,570 | -60 | -0.9% | 9,100 |
| 2013/02/22 | 6,540 | 6,660 | 6,540 | 6,630 | +190 | +3% | 17,100 |
| 2013/02/21 | 6,510 | 6,530 | 6,430 | 6,440 | -20 | -0.3% | 14,000 |
| 2013/02/20 | 6,420 | 6,490 | 6,420 | 6,460 | +80 | +1.3% | 11,400 |
| 2013/02/19 | 6,250 | 6,430 | 6,250 | 6,380 | +70 | +1.1% | 13,600 |
| 2013/02/18 | 6,300 | 6,370 | 6,300 | 6,310 | +70 | +1.1% | 10,400 |
| 2013/02/15 | 6,210 | 6,300 | 6,200 | 6,240 | -30 | -0.5% | 9,700 |
| 2013/02/14 | 6,210 | 6,330 | 6,200 | 6,270 | +150 | +2.5% | 9,900 |
| 2013/02/13 | 6,170 | 6,210 | 6,100 | 6,120 | -70 | -1.1% | 8,400 |
3001～
3050
件表示中 / 3754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% | 13.05倍 | 0.82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
