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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 4,160 | 4,160 | 4,140 | 4,150 | +50 | +1.2% | 82,200 |
| 2011/06/09 | 4,035 | 4,100 | 4,035 | 4,100 | +10 | +0.2% | 1,200 |
| 2011/06/08 | 4,090 | 4,090 | 4,090 | 4,090 | -15 | -0.4% | 400 |
| 2011/06/07 | 4,100 | 4,110 | 4,100 | 4,105 | -55 | -1.3% | 2,000 |
| 2011/06/06 | 4,155 | 4,175 | 4,145 | 4,160 | +5 | +0.1% | 4,900 |
| 2011/06/03 | 4,180 | 4,200 | 4,150 | 4,155 | -95 | -2.2% | 2,500 |
| 2011/06/02 | 4,200 | 4,250 | 4,200 | 4,250 | -20 | -0.5% | 5,900 |
| 2011/06/01 | 4,220 | 4,270 | 4,220 | 4,270 | +55 | +1.3% | 1,700 |
| 2011/05/31 | 4,135 | 4,220 | 4,135 | 4,215 | +85 | +2.1% | 10,600 |
| 2011/05/30 | 4,120 | 4,135 | 4,115 | 4,130 | +50 | +1.2% | 3,400 |
| 2011/05/27 | 4,060 | 4,085 | 4,060 | 4,080 | ±0 | ±0% | 1,800 |
| 2011/05/26 | 4,100 | 4,100 | 4,070 | 4,080 | +20 | +0.5% | 4,800 |
| 2011/05/25 | 4,130 | 4,130 | 4,050 | 4,060 | -65 | -1.6% | 3,900 |
| 2011/05/24 | 4,100 | 4,125 | 4,100 | 4,125 | +35 | +0.9% | 3,400 |
| 2011/05/23 | 4,090 | 4,090 | 4,090 | 4,090 | -20 | -0.5% | 400 |
| 2011/05/20 | 4,145 | 4,155 | 4,110 | 4,110 | -5 | -0.1% | 4,400 |
| 2011/05/19 | 4,235 | 4,235 | 4,115 | 4,115 | -80 | -1.9% | 2,800 |
| 2011/05/18 | 4,080 | 4,230 | 4,080 | 4,195 | +110 | +2.7% | 8,100 |
| 2011/05/17 | 4,130 | 4,130 | 4,085 | 4,085 | +60 | +1.5% | 1,200 |
| 2011/05/16 | 4,035 | 4,095 | 4,025 | 4,025 | -50 | -1.2% | 4,500 |
| 2011/05/13 | 4,120 | 4,120 | 4,040 | 4,075 | -40 | -1% | 11,000 |
| 2011/05/12 | 4,140 | 4,150 | 4,115 | 4,115 | -70 | -1.7% | 4,500 |
| 2011/05/11 | 4,200 | 4,230 | 4,185 | 4,185 | -5 | -0.1% | 1,300 |
| 2011/05/10 | 4,150 | 4,200 | 4,140 | 4,190 | +15 | +0.4% | 2,000 |
| 2011/05/09 | 4,270 | 4,270 | 4,170 | 4,175 | -90 | -2.1% | 3,300 |
| 2011/05/06 | 4,235 | 4,265 | 4,235 | 4,265 | -45 | -1% | 1,800 |
| 2011/05/02 | 4,355 | 4,355 | 4,310 | 4,310 | ±0 | ±0% | 3,000 |
| 2011/04/28 | 4,305 | 4,335 | 4,285 | 4,310 | +60 | +1.4% | 12,500 |
| 2011/04/27 | 4,250 | 4,250 | 4,230 | 4,250 | +40 | +1% | 5,400 |
| 2011/04/26 | 4,250 | 4,250 | 4,210 | 4,210 | -50 | -1.2% | 4,800 |
| 2011/04/25 | 4,260 | 4,260 | 4,260 | 4,260 | -25 | -0.6% | 200 |
| 2011/04/22 | 4,245 | 4,285 | 4,245 | 4,285 | -5 | -0.1% | 400 |
| 2011/04/21 | 4,250 | 4,300 | 4,250 | 4,290 | +5 | +0.1% | 1,400 |
| 2011/04/20 | 4,270 | 4,315 | 4,270 | 4,285 | +45 | +1.1% | 4,500 |
| 2011/04/19 | 4,215 | 4,245 | 4,215 | 4,240 | -40 | -0.9% | 3,300 |
| 2011/04/18 | 4,280 | 4,285 | 4,280 | 4,280 | -20 | -0.5% | 4,300 |
| 2011/04/15 | 4,285 | 4,325 | 4,285 | 4,300 | +5 | +0.1% | 5,800 |
| 2011/04/14 | 4,235 | 4,300 | 4,235 | 4,295 | -5 | -0.1% | 5,700 |
| 2011/04/13 | 4,190 | 4,300 | 4,190 | 4,300 | +115 | +2.7% | 5,200 |
| 2011/04/12 | 4,195 | 4,230 | 4,180 | 4,185 | -45 | -1.1% | 4,000 |
| 2011/04/11 | 4,210 | 4,265 | 4,210 | 4,230 | +40 | +1% | 5,400 |
| 2011/04/08 | 4,180 | 4,210 | 4,180 | 4,190 | -10 | -0.2% | 17,400 |
| 2011/04/07 | 4,245 | 4,255 | 4,200 | 4,200 | -45 | -1.1% | 3,100 |
| 2011/04/06 | 4,285 | 4,315 | 4,230 | 4,245 | ±0 | ±0% | 13,500 |
| 2011/04/05 | 4,205 | 4,250 | 4,205 | 4,245 | +60 | +1.4% | 4,100 |
| 2011/04/04 | 4,155 | 4,205 | 4,155 | 4,185 | +100 | +2.4% | 3,100 |
| 2011/04/01 | 4,135 | 4,150 | 4,085 | 4,085 | -30 | -0.7% | 6,100 |
| 2011/03/31 | 4,070 | 4,115 | 4,045 | 4,115 | +75 | +1.9% | 12,800 |
| 2011/03/30 | 3,950 | 4,040 | 3,945 | 4,040 | +120 | +3.1% | 14,900 |
| 2011/03/29 | 3,910 | 3,930 | 3,895 | 3,920 | -20 | -0.5% | 18,800 |
3401～
3450
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
