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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 5,270 | 5,270 | 5,170 | 5,230 | +60 | +1.2% | 4,100 |
| 2012/06/29 | 5,100 | 5,200 | 5,060 | 5,170 | +80 | +1.6% | 7,400 |
| 2012/06/28 | 4,915 | 5,090 | 4,915 | 5,090 | +80 | +1.6% | 1,800 |
| 2012/06/27 | 4,900 | 5,010 | 4,900 | 5,010 | +40 | +0.8% | 8,700 |
| 2012/06/26 | 4,940 | 4,980 | 4,910 | 4,970 | ±0 | ±0% | 11,600 |
| 2012/06/25 | 4,980 | 5,010 | 4,950 | 4,970 | -40 | -0.8% | 3,200 |
| 2012/06/22 | 4,980 | 5,060 | 4,980 | 5,010 | -70 | -1.4% | 1,300 |
| 2012/06/21 | 5,000 | 5,080 | 5,000 | 5,080 | +90 | +1.8% | 2,700 |
| 2012/06/20 | 4,930 | 4,990 | 4,930 | 4,990 | +130 | +2.7% | 1,000 |
| 2012/06/19 | 4,865 | 4,905 | 4,855 | 4,860 | -60 | -1.2% | 1,700 |
| 2012/06/18 | 4,920 | 4,930 | 4,920 | 4,920 | +10 | +0.2% | 1,100 |
| 2012/06/15 | 4,905 | 4,915 | 4,900 | 4,910 | +60 | +1.2% | 3,000 |
| 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 |
3201～
3250
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 | 1,635,000円 | +2.0% | -50.0% | 2.07% | 46.99倍 | 1.73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 | 1,103,500円 | +8.5% | +7.0% | 1.36% | 22.49倍 | 2.62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 | 216,700円 | +0.1% | +24.0% | 3.00% | 13.06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 | 192,700円 | +2.0% | -10.2% | 4.77% | 10.54倍 | 0.99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 | 32,200円 | -1.1% | - | 0.00% | - | 0.22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
