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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 3,815 | 3,815 | 3,775 | 3,780 | -5 | -0.1% | 4,800 |
| 2011/08/19 | 3,730 | 3,800 | 3,730 | 3,785 | -15 | -0.4% | 2,800 |
| 2011/08/18 | 3,845 | 3,845 | 3,800 | 3,800 | -45 | -1.2% | 1,300 |
| 2011/08/17 | 3,855 | 3,855 | 3,840 | 3,845 | ±0 | ±0% | 6,200 |
| 2011/08/16 | 3,835 | 3,865 | 3,835 | 3,845 | +15 | +0.4% | 2,500 |
| 2011/08/15 | 3,890 | 3,890 | 3,820 | 3,830 | +10 | +0.3% | 2,100 |
| 2011/08/12 | 3,955 | 3,955 | 3,820 | 3,820 | -55 | -1.4% | 2,600 |
| 2011/08/11 | 3,800 | 3,875 | 3,800 | 3,875 | +5 | +0.1% | 2,500 |
| 2011/08/10 | 3,940 | 3,940 | 3,855 | 3,870 | +55 | +1.4% | 6,800 |
| 2011/08/09 | 3,755 | 3,815 | 3,700 | 3,815 | -5 | -0.1% | 7,000 |
| 2011/08/08 | 3,810 | 3,830 | 3,800 | 3,820 | -40 | -1% | 6,100 |
| 2011/08/05 | 3,830 | 3,860 | 3,745 | 3,860 | -100 | -2.5% | 12,100 |
| 2011/08/04 | 4,000 | 4,030 | 3,955 | 3,960 | -45 | -1.1% | 6,000 |
| 2011/08/03 | 4,010 | 4,010 | 4,005 | 4,005 | -30 | -0.7% | 7,300 |
| 2011/08/02 | 4,065 | 4,065 | 4,015 | 4,035 | -65 | -1.6% | 1,800 |
| 2011/08/01 | 4,040 | 4,105 | 4,040 | 4,100 | +40 | +1% | 6,600 |
| 2011/07/29 | 4,135 | 4,135 | 4,045 | 4,060 | -85 | -2.1% | 12,300 |
| 2011/07/28 | 4,190 | 4,190 | 4,120 | 4,145 | -75 | -1.8% | 71,600 |
| 2011/07/27 | 4,230 | 4,235 | 4,220 | 4,220 | -10 | -0.2% | 3,700 |
| 2011/07/26 | 4,235 | 4,245 | 4,230 | 4,230 | +15 | +0.4% | 2,800 |
| 2011/07/25 | 4,220 | 4,230 | 4,215 | 4,215 | -15 | -0.4% | 3,600 |
| 2011/07/22 | 4,280 | 4,280 | 4,230 | 4,230 | -10 | -0.2% | 7,200 |
| 2011/07/21 | 4,290 | 4,290 | 4,240 | 4,240 | -25 | -0.6% | 1,100 |
| 2011/07/20 | 4,270 | 4,270 | 4,245 | 4,265 | -25 | -0.6% | 2,300 |
| 2011/07/19 | 4,310 | 4,310 | 4,280 | 4,290 | +20 | +0.5% | 6,400 |
| 2011/07/15 | 4,280 | 4,280 | 4,265 | 4,270 | +5 | +0.1% | 2,700 |
| 2011/07/14 | 4,310 | 4,310 | 4,255 | 4,265 | -55 | -1.3% | 3,600 |
| 2011/07/13 | 4,345 | 4,345 | 4,320 | 4,320 | -20 | -0.5% | 900 |
| 2011/07/12 | 4,320 | 4,345 | 4,315 | 4,340 | -25 | -0.6% | 2,800 |
| 2011/07/11 | 4,370 | 4,370 | 4,365 | 4,365 | -20 | -0.5% | 4,000 |
| 2011/07/08 | 4,370 | 4,395 | 4,370 | 4,385 | -55 | -1.2% | 5,300 |
| 2011/07/07 | 4,415 | 4,465 | 4,415 | 4,440 | +20 | +0.5% | 6,000 |
| 2011/07/06 | 4,365 | 4,425 | 4,365 | 4,420 | +40 | +0.9% | 9,000 |
| 2011/07/05 | 4,390 | 4,410 | 4,380 | 4,380 | -10 | -0.2% | 5,000 |
| 2011/07/04 | 4,455 | 4,455 | 4,390 | 4,390 | -5 | -0.1% | 4,000 |
| 2011/07/01 | 4,465 | 4,465 | 4,395 | 4,395 | +5 | +0.1% | 7,000 |
| 2011/06/30 | 4,375 | 4,400 | 4,355 | 4,390 | +85 | +2% | 14,500 |
| 2011/06/29 | 4,310 | 4,320 | 4,280 | 4,305 | +45 | +1.1% | 3,000 |
| 2011/06/28 | 4,280 | 4,315 | 4,260 | 4,260 | ±0 | ±0% | 800 |
| 2011/06/27 | 4,280 | 4,285 | 4,260 | 4,260 | -60 | -1.4% | 13,100 |
| 2011/06/24 | 4,300 | 4,325 | 4,300 | 4,320 | -20 | -0.5% | 5,200 |
| 2011/06/23 | 4,370 | 4,370 | 4,340 | 4,340 | +15 | +0.3% | 7,600 |
| 2011/06/22 | 4,260 | 4,340 | 4,260 | 4,325 | +80 | +1.9% | 4,100 |
| 2011/06/21 | 4,235 | 4,245 | 4,235 | 4,245 | +10 | +0.2% | 2,300 |
| 2011/06/20 | 4,175 | 4,235 | 4,175 | 4,235 | +120 | +2.9% | 1,200 |
| 2011/06/17 | 4,180 | 4,180 | 4,115 | 4,115 | -5 | -0.1% | 1,800 |
| 2011/06/16 | 4,190 | 4,190 | 4,120 | 4,120 | -85 | -2% | 5,700 |
| 2011/06/15 | 4,250 | 4,250 | 4,195 | 4,205 | -5 | -0.1% | 1,500 |
| 2011/06/14 | 4,200 | 4,230 | 4,195 | 4,210 | +95 | +2.3% | 3,300 |
| 2011/06/13 | 4,105 | 4,115 | 4,095 | 4,115 | -35 | -0.8% | 800 |
3351～
3400
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
