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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 3,900 | 3,940 | 3,895 | 3,940 | +10 | +0.3% | 4,600 |
| 2011/03/25 | 3,980 | 3,980 | 3,900 | 3,930 | +15 | +0.4% | 18,600 |
| 2011/03/24 | 3,895 | 3,950 | 3,895 | 3,915 | +15 | +0.4% | 18,000 |
| 2011/03/23 | 3,900 | 3,930 | 3,880 | 3,900 | -10 | -0.3% | 34,300 |
| 2011/03/22 | 3,940 | 3,940 | 3,880 | 3,910 | +40 | +1% | 9,600 |
| 2011/03/18 | 3,930 | 3,930 | 3,855 | 3,870 | -35 | -0.9% | 25,100 |
| 2011/03/17 | 3,650 | 3,905 | 3,650 | 3,905 | +20 | +0.5% | 17,400 |
| 2011/03/16 | 3,845 | 3,925 | 3,775 | 3,885 | +180 | +4.9% | 21,400 |
| 2011/03/15 | 3,725 | 3,765 | 3,520 | 3,705 | -90 | -2.4% | 22,000 |
| 2011/03/14 | 3,810 | 3,920 | 3,750 | 3,795 | -165 | -4.2% | 11,800 |
| 2011/03/11 | 4,030 | 4,035 | 3,960 | 3,960 | -90 | -2.2% | 161,900 |
| 2011/03/10 | 4,030 | 4,060 | 4,025 | 4,050 | -30 | -0.7% | 7,800 |
| 2011/03/09 | 4,085 | 4,090 | 4,080 | 4,080 | +25 | +0.6% | 2,300 |
| 2011/03/08 | 4,070 | 4,080 | 4,055 | 4,055 | -25 | -0.6% | 4,100 |
| 2011/03/07 | 4,125 | 4,125 | 4,065 | 4,080 | -55 | -1.3% | 6,900 |
| 2011/03/04 | 4,135 | 4,145 | 4,130 | 4,135 | +15 | +0.4% | 2,300 |
| 2011/03/03 | 4,035 | 4,120 | 4,035 | 4,120 | +95 | +2.4% | 2,100 |
| 2011/03/02 | 4,055 | 4,060 | 4,025 | 4,025 | -50 | -1.2% | 6,900 |
| 2011/03/01 | 4,050 | 4,090 | 4,045 | 4,075 | +5 | +0.1% | 4,600 |
| 2011/02/28 | 4,030 | 4,075 | 3,985 | 4,070 | +35 | +0.9% | 10,400 |
| 2011/02/25 | 4,020 | 4,050 | 4,020 | 4,035 | +10 | +0.2% | 6,000 |
| 2011/02/24 | 4,045 | 4,045 | 4,020 | 4,025 | -15 | -0.4% | 3,700 |
| 2011/02/23 | 4,045 | 4,055 | 4,040 | 4,040 | -40 | -1% | 10,600 |
| 2011/02/22 | 4,070 | 4,085 | 4,070 | 4,080 | -15 | -0.4% | 4,300 |
| 2011/02/21 | 4,095 | 4,100 | 4,095 | 4,095 | -10 | -0.2% | 600 |
| 2011/02/18 | 4,130 | 4,130 | 4,105 | 4,105 | -15 | -0.4% | 2,500 |
| 2011/02/17 | 4,120 | 4,125 | 4,100 | 4,120 | +45 | +1.1% | 5,400 |
| 2011/02/16 | 4,130 | 4,135 | 4,075 | 4,075 | -50 | -1.2% | 3,600 |
| 2011/02/15 | 4,190 | 4,190 | 4,125 | 4,125 | -45 | -1.1% | 3,400 |
| 2011/02/14 | 4,210 | 4,210 | 4,150 | 4,170 | -10 | -0.2% | 2,400 |
| 2011/02/10 | 4,155 | 4,200 | 4,125 | 4,180 | -10 | -0.2% | 3,300 |
| 2011/02/09 | 4,255 | 4,260 | 4,190 | 4,190 | -65 | -1.5% | 4,000 |
| 2011/02/08 | 4,155 | 4,260 | 4,155 | 4,255 | +125 | +3% | 10,100 |
| 2011/02/07 | 4,130 | 4,130 | 4,115 | 4,130 | +45 | +1.1% | 2,400 |
| 2011/02/04 | 4,125 | 4,125 | 4,070 | 4,085 | +30 | +0.7% | 2,800 |
| 2011/02/03 | 4,105 | 4,105 | 4,025 | 4,055 | -65 | -1.6% | 3,100 |
| 2011/02/02 | 4,165 | 4,200 | 4,120 | 4,120 | -55 | -1.3% | 4,800 |
| 2011/02/01 | 4,105 | 4,195 | 4,095 | 4,175 | +70 | +1.7% | 2,900 |
| 2011/01/31 | 4,155 | 4,155 | 4,070 | 4,105 | -50 | -1.2% | 7,600 |
| 2011/01/28 | 4,225 | 4,260 | 4,155 | 4,155 | -85 | -2% | 12,900 |
| 2011/01/27 | 4,180 | 4,260 | 4,180 | 4,240 | +105 | +2.5% | 10,800 |
| 2011/01/26 | 4,180 | 4,180 | 4,135 | 4,135 | +15 | +0.4% | 3,700 |
| 2011/01/25 | 4,080 | 4,135 | 4,080 | 4,120 | +35 | +0.9% | 8,700 |
| 2011/01/24 | 3,960 | 4,085 | 3,940 | 4,085 | +145 | +3.7% | 3,100 |
| 2011/01/21 | 4,045 | 4,045 | 3,940 | 3,940 | -80 | -2% | 9,000 |
| 2011/01/20 | 4,060 | 4,060 | 4,010 | 4,020 | -20 | -0.5% | 1,600 |
| 2011/01/19 | 4,035 | 4,070 | 4,030 | 4,040 | +25 | +0.6% | 2,400 |
| 2011/01/18 | 4,020 | 4,040 | 4,010 | 4,015 | -5 | -0.1% | 3,800 |
| 2011/01/17 | 4,065 | 4,080 | 4,010 | 4,020 | -35 | -0.9% | 5,300 |
| 2011/01/14 | 4,115 | 4,115 | 4,055 | 4,055 | -60 | -1.5% | 16,200 |
3451～
3500
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
