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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 4,850 | 4,865 | 4,850 | 4,850 | -70 | -1.4% | 1,400 |
| 2012/06/13 | 4,895 | 4,920 | 4,895 | 4,920 | +5 | +0.1% | 2,400 |
| 2012/06/12 | 4,900 | 4,915 | 4,870 | 4,915 | ±0 | ±0% | 9,300 |
| 2012/06/11 | 4,840 | 4,950 | 4,840 | 4,915 | +50 | +1% | 7,100 |
| 2012/06/08 | 4,930 | 4,930 | 4,855 | 4,865 | -55 | -1.1% | 62,900 |
| 2012/06/07 | 4,830 | 4,925 | 4,820 | 4,920 | +140 | +2.9% | 9,000 |
| 2012/06/06 | 4,720 | 4,800 | 4,720 | 4,780 | +60 | +1.3% | 7,100 |
| 2012/06/05 | 4,740 | 4,740 | 4,645 | 4,720 | +15 | +0.3% | 2,100 |
| 2012/06/04 | 4,600 | 4,705 | 4,600 | 4,705 | +35 | +0.7% | 5,000 |
| 2012/06/01 | 4,680 | 4,705 | 4,650 | 4,670 | -25 | -0.5% | 5,500 |
| 2012/05/31 | 4,740 | 4,740 | 4,680 | 4,695 | -55 | -1.2% | 8,000 |
| 2012/05/30 | 4,720 | 4,750 | 4,695 | 4,750 | +5 | +0.1% | 5,500 |
| 2012/05/29 | 4,730 | 4,745 | 4,720 | 4,745 | +25 | +0.5% | 2,800 |
| 2012/05/28 | 4,700 | 4,745 | 4,695 | 4,720 | +10 | +0.2% | 3,000 |
| 2012/05/25 | 4,605 | 4,710 | 4,540 | 4,710 | +140 | +3.1% | 4,600 |
| 2012/05/24 | 4,505 | 4,575 | 4,505 | 4,570 | +40 | +0.9% | 6,000 |
| 2012/05/23 | 4,630 | 4,630 | 4,530 | 4,530 | -100 | -2.2% | 15,500 |
| 2012/05/22 | 4,610 | 4,630 | 4,610 | 4,630 | +65 | +1.4% | 2,600 |
| 2012/05/21 | 4,520 | 4,585 | 4,520 | 4,565 | +10 | +0.2% | 2,100 |
| 2012/05/18 | 4,595 | 4,605 | 4,545 | 4,555 | -100 | -2.1% | 11,700 |
| 2012/05/17 | 4,600 | 4,665 | 4,575 | 4,655 | -45 | -1% | 5,500 |
| 2012/05/16 | 4,770 | 4,790 | 4,670 | 4,700 | -100 | -2.1% | 12,300 |
| 2012/05/15 | 4,855 | 4,860 | 4,785 | 4,800 | -80 | -1.6% | 6,000 |
| 2012/05/14 | 4,905 | 4,970 | 4,880 | 4,880 | -15 | -0.3% | 5,000 |
| 2012/05/11 | 4,880 | 4,920 | 4,880 | 4,895 | -25 | -0.5% | 9,100 |
| 2012/05/10 | 4,985 | 5,000 | 4,920 | 4,920 | -160 | -3.1% | 3,300 |
| 2012/05/09 | 5,150 | 5,150 | 5,070 | 5,080 | -110 | -2.1% | 10,500 |
| 2012/05/08 | 5,250 | 5,250 | 5,160 | 5,190 | -20 | -0.4% | 2,700 |
| 2012/05/07 | 5,170 | 5,250 | 5,170 | 5,210 | -30 | -0.6% | 8,300 |
| 2012/05/02 | 5,290 | 5,290 | 5,240 | 5,240 | -20 | -0.4% | 2,500 |
| 2012/05/01 | 5,290 | 5,290 | 5,240 | 5,260 | -30 | -0.6% | 4,500 |
| 2012/04/27 | 5,240 | 5,290 | 5,170 | 5,290 | +80 | +1.5% | 17,100 |
| 2012/04/26 | 5,290 | 5,300 | 5,190 | 5,210 | -60 | -1.1% | 6,500 |
| 2012/04/25 | 5,150 | 5,270 | 5,070 | 5,270 | +320 | +6.5% | 20,300 |
| 2012/04/24 | 4,830 | 4,970 | 4,830 | 4,950 | +85 | +1.7% | 7,200 |
| 2012/04/23 | 4,870 | 4,885 | 4,865 | 4,865 | -5 | -0.1% | 1,100 |
| 2012/04/20 | 4,920 | 4,920 | 4,865 | 4,870 | -60 | -1.2% | 5,900 |
| 2012/04/19 | 4,995 | 5,000 | 4,910 | 4,930 | +5 | +0.1% | 5,300 |
| 2012/04/18 | 4,885 | 4,950 | 4,885 | 4,925 | +105 | +2.2% | 6,800 |
| 2012/04/17 | 4,800 | 4,890 | 4,800 | 4,820 | +50 | +1% | 4,000 |
| 2012/04/16 | 4,635 | 4,775 | 4,635 | 4,770 | +20 | +0.4% | 5,200 |
| 2012/04/13 | 4,700 | 4,775 | 4,700 | 4,750 | +75 | +1.6% | 2,900 |
| 2012/04/12 | 4,660 | 4,685 | 4,640 | 4,675 | +10 | +0.2% | 4,900 |
| 2012/04/11 | 4,670 | 4,710 | 4,655 | 4,665 | -50 | -1.1% | 8,200 |
| 2012/04/10 | 4,755 | 4,780 | 4,715 | 4,715 | +30 | +0.6% | 3,700 |
| 2012/04/09 | 4,770 | 4,770 | 4,650 | 4,685 | -90 | -1.9% | 10,800 |
| 2012/04/06 | 4,795 | 4,795 | 4,760 | 4,775 | -65 | -1.3% | 15,400 |
| 2012/04/05 | 4,860 | 4,905 | 4,810 | 4,840 | -90 | -1.8% | 3,100 |
| 2012/04/04 | 4,945 | 4,995 | 4,930 | 4,930 | +10 | +0.2% | 3,200 |
| 2012/04/03 | 4,945 | 4,960 | 4,915 | 4,920 | -70 | -1.4% | 3,500 |
3151～
3200
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
