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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 4,250 | 4,250 | 4,080 | 4,120 | -160 | -3.7% | 8,400 |
| 2010/10/26 | 4,245 | 4,285 | 4,205 | 4,280 | +5 | +0.1% | 1,800 |
| 2010/10/25 | 4,250 | 4,305 | 4,245 | 4,275 | -45 | -1% | 5,900 |
| 2010/10/22 | 4,250 | 4,335 | 4,250 | 4,320 | +45 | +1.1% | 6,800 |
| 2010/10/21 | 4,250 | 4,275 | 4,220 | 4,275 | -15 | -0.3% | 6,800 |
| 2010/10/20 | 4,320 | 4,320 | 4,275 | 4,290 | -100 | -2.3% | 7,500 |
| 2010/10/19 | 4,345 | 4,400 | 4,345 | 4,390 | +40 | +0.9% | 15,500 |
| 2010/10/18 | 4,320 | 4,410 | 4,320 | 4,350 | +20 | +0.5% | 6,200 |
| 2010/10/15 | 4,430 | 4,430 | 4,315 | 4,330 | -95 | -2.1% | 16,900 |
| 2010/10/14 | 4,370 | 4,495 | 4,365 | 4,425 | +90 | +2.1% | 11,100 |
| 2010/10/13 | 4,360 | 4,375 | 4,335 | 4,335 | -5 | -0.1% | 4,200 |
| 2010/10/12 | 4,455 | 4,470 | 4,335 | 4,340 | -70 | -1.6% | 9,400 |
| 2010/10/08 | 4,500 | 4,500 | 4,400 | 4,410 | -145 | -3.2% | 12,000 |
| 2010/10/07 | 4,585 | 4,610 | 4,515 | 4,555 | -10 | -0.2% | 5,500 |
| 2010/10/06 | 4,585 | 4,585 | 4,540 | 4,565 | -55 | -1.2% | 8,500 |
| 2010/10/05 | 4,515 | 4,620 | 4,515 | 4,620 | +75 | +1.7% | 12,100 |
| 2010/10/04 | 4,470 | 4,570 | 4,470 | 4,545 | +90 | +2% | 9,000 |
| 2010/10/01 | 4,460 | 4,490 | 4,430 | 4,455 | ±0 | ±0% | 10,200 |
| 2010/09/30 | 4,600 | 4,630 | 4,450 | 4,455 | -90 | -2% | 16,800 |
| 2010/09/29 | 4,500 | 4,560 | 4,495 | 4,545 | +85 | +1.9% | 16,800 |
| 2010/09/28 | 4,450 | 4,485 | 4,450 | 4,460 | +40 | +0.9% | 7,700 |
| 2010/09/27 | 4,365 | 4,420 | 4,355 | 4,420 | +55 | +1.3% | 13,000 |
| 2010/09/24 | 4,375 | 4,425 | 4,345 | 4,365 | -90 | -2% | 9,600 |
| 2010/09/22 | 4,305 | 4,485 | 4,300 | 4,455 | +160 | +3.7% | 11,200 |
| 2010/09/21 | 4,325 | 4,325 | 4,295 | 4,295 | +15 | +0.4% | 3,200 |
| 2010/09/17 | 4,345 | 4,345 | 4,275 | 4,280 | -45 | -1% | 10,400 |
| 2010/09/16 | 4,390 | 4,390 | 4,300 | 4,325 | -5 | -0.1% | 5,700 |
| 2010/09/15 | 4,180 | 4,350 | 4,180 | 4,330 | +140 | +3.3% | 7,700 |
| 2010/09/14 | 4,135 | 4,200 | 4,115 | 4,190 | +75 | +1.8% | 3,900 |
| 2010/09/13 | 4,190 | 4,190 | 4,115 | 4,115 | -75 | -1.8% | 4,200 |
| 2010/09/10 | 4,175 | 4,250 | 4,175 | 4,190 | +50 | +1.2% | 96,700 |
| 2010/09/09 | 4,145 | 4,160 | 4,140 | 4,140 | +25 | +0.6% | 3,100 |
| 2010/09/08 | 4,110 | 4,115 | 4,110 | 4,115 | -65 | -1.6% | 1,000 |
| 2010/09/07 | 4,210 | 4,240 | 4,180 | 4,180 | -80 | -1.9% | 1,900 |
| 2010/09/06 | 4,200 | 4,270 | 4,200 | 4,260 | +60 | +1.4% | 1,200 |
| 2010/09/03 | 4,120 | 4,200 | 4,120 | 4,200 | +75 | +1.8% | 3,600 |
| 2010/09/02 | 4,115 | 4,135 | 4,115 | 4,125 | +45 | +1.1% | 1,900 |
| 2010/09/01 | 4,110 | 4,110 | 4,060 | 4,080 | -20 | -0.5% | 6,700 |
| 2010/08/31 | 4,270 | 4,270 | 4,100 | 4,100 | -190 | -4.4% | 8,800 |
| 2010/08/30 | 4,295 | 4,335 | 4,275 | 4,290 | +55 | +1.3% | 8,000 |
| 2010/08/27 | 4,150 | 4,240 | 4,150 | 4,235 | +15 | +0.4% | 8,500 |
| 2010/08/26 | 4,085 | 4,220 | 4,085 | 4,220 | +70 | +1.7% | 11,600 |
| 2010/08/25 | 4,120 | 4,160 | 4,105 | 4,150 | -25 | -0.6% | 4,800 |
| 2010/08/24 | 4,135 | 4,175 | 4,135 | 4,175 | -25 | -0.6% | 13,800 |
| 2010/08/23 | 4,195 | 4,245 | 4,195 | 4,200 | -20 | -0.5% | 7,200 |
| 2010/08/20 | 4,285 | 4,285 | 4,215 | 4,220 | -105 | -2.4% | 3,900 |
| 2010/08/19 | 4,335 | 4,335 | 4,315 | 4,325 | +5 | +0.1% | 7,000 |
| 2010/08/18 | 4,325 | 4,325 | 4,280 | 4,320 | +20 | +0.5% | 5,700 |
| 2010/08/17 | 4,290 | 4,325 | 4,290 | 4,300 | -5 | -0.1% | 4,900 |
| 2010/08/16 | 4,235 | 4,305 | 4,225 | 4,305 | +40 | +0.9% | 2,800 |
3551～
3600
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
