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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 3,800 | 3,840 | 3,765 | 3,840 | +90 | +2.4% | 12,300 |
| 2011/11/02 | 3,855 | 3,865 | 3,750 | 3,750 | -175 | -4.5% | 9,200 |
| 2011/11/01 | 3,950 | 3,970 | 3,925 | 3,925 | -15 | -0.4% | 1,900 |
| 2011/10/31 | 3,835 | 3,995 | 3,825 | 3,940 | +110 | +2.9% | 18,600 |
| 2011/10/28 | 3,935 | 3,935 | 3,830 | 3,830 | -15 | -0.4% | 11,000 |
| 2011/10/27 | 3,870 | 3,870 | 3,685 | 3,845 | -95 | -2.4% | 11,400 |
| 2011/10/26 | 3,910 | 3,945 | 3,910 | 3,940 | -25 | -0.6% | 2,000 |
| 2011/10/25 | 4,020 | 4,020 | 3,955 | 3,965 | -75 | -1.9% | 2,000 |
| 2011/10/24 | 4,035 | 4,040 | 4,035 | 4,040 | +60 | +1.5% | 2,100 |
| 2011/10/21 | 4,005 | 4,005 | 3,980 | 3,980 | -20 | -0.5% | 2,700 |
| 2011/10/20 | 3,990 | 4,000 | 3,975 | 4,000 | +15 | +0.4% | 1,600 |
| 2011/10/19 | 4,070 | 4,070 | 3,985 | 3,985 | -65 | -1.6% | 2,900 |
| 2011/10/18 | 4,045 | 4,075 | 4,010 | 4,050 | -10 | -0.2% | 3,100 |
| 2011/10/17 | 4,110 | 4,110 | 4,055 | 4,060 | -10 | -0.2% | 8,100 |
| 2011/10/14 | 4,060 | 4,080 | 4,060 | 4,070 | +20 | +0.5% | 4,600 |
| 2011/10/13 | 4,060 | 4,060 | 4,015 | 4,050 | +50 | +1.3% | 4,200 |
| 2011/10/12 | 4,005 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 5,000 |
| 2011/10/11 | 3,950 | 4,010 | 3,950 | 4,000 | +70 | +1.8% | 1,700 |
| 2011/10/07 | 3,970 | 3,970 | 3,910 | 3,930 | -35 | -0.9% | 4,600 |
| 2011/10/06 | 3,975 | 3,975 | 3,955 | 3,965 | +25 | +0.6% | 1,100 |
| 2011/10/05 | 4,035 | 4,035 | 3,920 | 3,940 | -100 | -2.5% | 6,200 |
| 2011/10/04 | 4,070 | 4,080 | 4,025 | 4,040 | -35 | -0.9% | 4,900 |
| 2011/10/03 | 3,995 | 4,080 | 3,995 | 4,075 | +10 | +0.2% | 7,200 |
| 2011/09/30 | 4,080 | 4,100 | 4,055 | 4,065 | +50 | +1.2% | 15,700 |
| 2011/09/29 | 4,005 | 4,020 | 3,955 | 4,015 | +30 | +0.8% | 14,700 |
| 2011/09/28 | 3,995 | 4,005 | 3,985 | 3,985 | +30 | +0.8% | 17,500 |
| 2011/09/27 | 3,870 | 3,955 | 3,870 | 3,955 | +150 | +3.9% | 18,800 |
| 2011/09/26 | 3,820 | 3,820 | 3,780 | 3,805 | +40 | +1.1% | 6,900 |
| 2011/09/22 | 3,735 | 3,770 | 3,700 | 3,765 | -40 | -1.1% | 5,800 |
| 2011/09/21 | 3,785 | 3,805 | 3,785 | 3,805 | +65 | +1.7% | 7,700 |
| 2011/09/20 | 3,790 | 3,790 | 3,735 | 3,740 | -50 | -1.3% | 1,700 |
| 2011/09/16 | 3,780 | 3,790 | 3,765 | 3,790 | +80 | +2.2% | 6,200 |
| 2011/09/15 | 3,755 | 3,755 | 3,710 | 3,710 | +25 | +0.7% | 3,400 |
| 2011/09/14 | 3,730 | 3,750 | 3,685 | 3,685 | -75 | -2% | 2,500 |
| 2011/09/13 | 3,755 | 3,760 | 3,750 | 3,760 | +5 | +0.1% | 3,800 |
| 2011/09/12 | 3,765 | 3,820 | 3,750 | 3,755 | -150 | -3.8% | 3,700 |
| 2011/09/09 | 3,920 | 3,935 | 3,905 | 3,905 | -20 | -0.5% | 70,100 |
| 2011/09/08 | 3,930 | 3,940 | 3,925 | 3,925 | +50 | +1.3% | 700 |
| 2011/09/07 | 3,810 | 3,890 | 3,810 | 3,875 | +10 | +0.3% | 2,600 |
| 2011/09/06 | 3,910 | 3,910 | 3,860 | 3,865 | -45 | -1.2% | 9,400 |
| 2011/09/05 | 3,915 | 3,915 | 3,900 | 3,910 | -35 | -0.9% | 1,200 |
| 2011/09/02 | 3,910 | 3,945 | 3,890 | 3,945 | +5 | +0.1% | 5,000 |
| 2011/09/01 | 3,975 | 3,975 | 3,905 | 3,940 | +35 | +0.9% | 3,500 |
| 2011/08/31 | 3,850 | 3,925 | 3,850 | 3,905 | +60 | +1.6% | 9,400 |
| 2011/08/30 | 3,910 | 3,910 | 3,830 | 3,845 | -30 | -0.8% | 7,400 |
| 2011/08/29 | 3,870 | 3,875 | 3,850 | 3,875 | -10 | -0.3% | 7,100 |
| 2011/08/26 | 3,940 | 3,940 | 3,885 | 3,885 | +15 | +0.4% | 2,500 |
| 2011/08/25 | 3,820 | 3,870 | 3,820 | 3,870 | +85 | +2.2% | 10,900 |
| 2011/08/24 | 3,875 | 3,875 | 3,785 | 3,785 | -45 | -1.2% | 1,600 |
| 2011/08/23 | 3,790 | 3,830 | 3,790 | 3,830 | +50 | +1.3% | 3,300 |
3301～
3350
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
