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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 3,765 | 3,765 | 3,720 | 3,720 | +10 | +0.3% | 7,900 |
| 2012/01/19 | 3,720 | 3,790 | 3,710 | 3,710 | -20 | -0.5% | 13,500 |
| 2012/01/18 | 3,740 | 3,745 | 3,730 | 3,730 | +95 | +2.6% | 3,000 |
| 2012/01/17 | 3,645 | 3,645 | 3,635 | 3,635 | -10 | -0.3% | 500 |
| 2012/01/16 | 3,670 | 3,670 | 3,645 | 3,645 | -15 | -0.4% | 1,700 |
| 2012/01/13 | 3,630 | 3,675 | 3,625 | 3,660 | +65 | +1.8% | 2,900 |
| 2012/01/12 | 3,620 | 3,640 | 3,595 | 3,595 | +10 | +0.3% | 2,100 |
| 2012/01/11 | 3,685 | 3,685 | 3,585 | 3,585 | -70 | -1.9% | 2,700 |
| 2012/01/10 | 3,695 | 3,700 | 3,655 | 3,655 | +10 | +0.3% | 1,900 |
| 2012/01/06 | 3,700 | 3,700 | 3,645 | 3,645 | -55 | -1.5% | 4,900 |
| 2012/01/05 | 3,755 | 3,755 | 3,700 | 3,700 | -50 | -1.3% | 5,400 |
| 2012/01/04 | 3,770 | 3,780 | 3,750 | 3,750 | +65 | +1.8% | 5,000 |
| 2011/12/30 | 3,685 | 3,685 | 3,685 | 3,685 | +70 | +1.9% | 5,800 |
| 2011/12/29 | 3,615 | 3,620 | 3,580 | 3,615 | ±0 | ±0% | 4,900 |
| 2011/12/28 | 3,620 | 3,625 | 3,600 | 3,615 | -30 | -0.8% | 2,400 |
| 2011/12/27 | 3,650 | 3,655 | 3,645 | 3,645 | +45 | +1.3% | 300 |
| 2011/12/26 | 3,630 | 3,630 | 3,600 | 3,600 | +30 | +0.8% | 300 |
| 2011/12/22 | 3,570 | 3,575 | 3,570 | 3,570 | +5 | +0.1% | 1,000 |
| 2011/12/21 | 3,605 | 3,605 | 3,565 | 3,565 | -5 | -0.1% | 2,600 |
| 2011/12/20 | 3,570 | 3,570 | 3,570 | 3,570 | -30 | -0.8% | 500 |
| 2011/12/19 | 3,585 | 3,600 | 3,585 | 3,600 | +10 | +0.3% | 7,300 |
| 2011/12/16 | 3,610 | 3,615 | 3,585 | 3,590 | +25 | +0.7% | 3,100 |
| 2011/12/15 | 3,600 | 3,600 | 3,565 | 3,565 | -60 | -1.7% | 1,100 |
| 2011/12/14 | 3,665 | 3,665 | 3,625 | 3,625 | -30 | -0.8% | 3,100 |
| 2011/12/13 | 3,635 | 3,655 | 3,635 | 3,655 | -5 | -0.1% | 2,000 |
| 2011/12/12 | 3,720 | 3,720 | 3,660 | 3,660 | +10 | +0.3% | 800 |
| 2011/12/09 | 3,650 | 3,670 | 3,640 | 3,650 | -50 | -1.4% | 83,400 |
| 2011/12/08 | 3,680 | 3,715 | 3,680 | 3,700 | +15 | +0.4% | 1,600 |
| 2011/12/07 | 3,665 | 3,690 | 3,655 | 3,685 | +55 | +1.5% | 3,300 |
| 2011/12/06 | 3,640 | 3,660 | 3,630 | 3,630 | -35 | -1% | 7,000 |
| 2011/12/05 | 3,670 | 3,685 | 3,665 | 3,665 | +10 | +0.3% | 1,400 |
| 2011/12/02 | 3,665 | 3,665 | 3,630 | 3,655 | -10 | -0.3% | 6,000 |
| 2011/12/01 | 3,775 | 3,775 | 3,665 | 3,665 | ±0 | ±0% | 5,300 |
| 2011/11/30 | 3,660 | 3,670 | 3,645 | 3,665 | ±0 | ±0% | 10,300 |
| 2011/11/29 | 3,635 | 3,665 | 3,595 | 3,665 | +40 | +1.1% | 4,200 |
| 2011/11/28 | 3,685 | 3,685 | 3,620 | 3,625 | +15 | +0.4% | 5,600 |
| 2011/11/25 | 3,540 | 3,620 | 3,540 | 3,610 | ±0 | ±0% | 5,500 |
| 2011/11/24 | 3,590 | 3,610 | 3,340 | 3,610 | -85 | -2.3% | 15,200 |
| 2011/11/22 | 3,715 | 3,715 | 3,680 | 3,695 | -50 | -1.3% | 1,000 |
| 2011/11/21 | 3,720 | 3,745 | 3,720 | 3,745 | -5 | -0.1% | 1,900 |
| 2011/11/18 | 3,755 | 3,760 | 3,745 | 3,750 | -35 | -0.9% | 6,900 |
| 2011/11/17 | 3,820 | 3,820 | 3,785 | 3,785 | -35 | -0.9% | 800 |
| 2011/11/16 | 3,835 | 3,835 | 3,820 | 3,820 | -65 | -1.7% | 1,100 |
| 2011/11/15 | 3,885 | 3,885 | 3,885 | 3,885 | -20 | -0.5% | 200 |
| 2011/11/14 | 3,885 | 3,920 | 3,885 | 3,905 | ±0 | ±0% | 500 |
| 2011/11/11 | 3,930 | 3,930 | 3,895 | 3,905 | +35 | +0.9% | 2,200 |
| 2011/11/10 | 3,800 | 3,880 | 3,800 | 3,870 | -25 | -0.6% | 3,800 |
| 2011/11/09 | 3,870 | 3,895 | 3,870 | 3,895 | +60 | +1.6% | 2,800 |
| 2011/11/08 | 3,855 | 3,870 | 3,835 | 3,835 | -35 | -0.9% | 1,800 |
| 2011/11/07 | 3,845 | 3,870 | 3,845 | 3,870 | +30 | +0.8% | 3,700 |
3251～
3300
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
