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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 4,320 | 4,320 | 4,235 | 4,265 | -50 | -1.2% | 11,800 |
| 2010/08/12 | 4,320 | 4,320 | 4,275 | 4,315 | -5 | -0.1% | 5,400 |
| 2010/08/11 | 4,505 | 4,505 | 4,320 | 4,320 | -235 | -5.2% | 4,800 |
| 2010/08/10 | 4,570 | 4,570 | 4,545 | 4,555 | -10 | -0.2% | 2,700 |
| 2010/08/09 | 4,515 | 4,565 | 4,515 | 4,565 | -10 | -0.2% | 4,000 |
| 2010/08/06 | 4,495 | 4,600 | 4,485 | 4,575 | +70 | +1.6% | 7,200 |
| 2010/08/05 | 4,440 | 4,525 | 4,440 | 4,505 | +85 | +1.9% | 2,000 |
| 2010/08/04 | 4,460 | 4,485 | 4,390 | 4,420 | -60 | -1.3% | 3,900 |
| 2010/08/03 | 4,455 | 4,485 | 4,455 | 4,480 | +45 | +1% | 2,000 |
| 2010/08/02 | 4,425 | 4,470 | 4,425 | 4,435 | +45 | +1% | 3,700 |
| 2010/07/30 | 4,450 | 4,465 | 4,350 | 4,390 | -30 | -0.7% | 20,600 |
| 2010/07/29 | 4,295 | 4,440 | 4,295 | 4,420 | +135 | +3.2% | 16,800 |
| 2010/07/28 | 4,200 | 4,295 | 4,200 | 4,285 | +20 | +0.5% | 6,400 |
| 2010/07/27 | 4,180 | 4,265 | 4,180 | 4,265 | +85 | +2% | 9,400 |
| 2010/07/26 | 4,230 | 4,250 | 4,165 | 4,180 | +5 | +0.1% | 2,000 |
| 2010/07/23 | 4,175 | 4,200 | 4,170 | 4,175 | +50 | +1.2% | 3,400 |
| 2010/07/22 | 4,110 | 4,125 | 4,075 | 4,125 | +15 | +0.4% | 3,200 |
| 2010/07/21 | 4,190 | 4,190 | 4,105 | 4,110 | -35 | -0.8% | 6,800 |
| 2010/07/20 | 4,145 | 4,145 | 4,145 | 4,145 | +15 | +0.4% | 1,400 |
| 2010/07/16 | 4,160 | 4,180 | 4,120 | 4,130 | -100 | -2.4% | 7,300 |
| 2010/07/15 | 4,190 | 4,240 | 4,190 | 4,230 | -5 | -0.1% | 8,300 |
| 2010/07/14 | 4,175 | 4,250 | 4,155 | 4,235 | +90 | +2.2% | 9,400 |
| 2010/07/13 | 4,095 | 4,190 | 4,090 | 4,145 | -15 | -0.4% | 14,500 |
| 2010/07/12 | 4,105 | 4,190 | 4,105 | 4,160 | +90 | +2.2% | 5,400 |
| 2010/07/09 | 4,015 | 4,085 | 4,015 | 4,070 | +70 | +1.8% | 5,200 |
| 2010/07/08 | 4,020 | 4,020 | 3,980 | 4,000 | +165 | +4.3% | 9,500 |
| 2010/07/07 | 3,865 | 3,865 | 3,825 | 3,835 | -45 | -1.2% | 6,100 |
| 2010/07/06 | 3,840 | 3,880 | 3,820 | 3,880 | +60 | +1.6% | 7,400 |
| 2010/07/05 | 3,805 | 3,830 | 3,790 | 3,820 | -10 | -0.3% | 4,800 |
| 2010/07/02 | 3,855 | 3,870 | 3,830 | 3,830 | -25 | -0.6% | 6,100 |
| 2010/07/01 | 3,855 | 3,860 | 3,825 | 3,855 | +35 | +0.9% | 3,800 |
| 2010/06/30 | 3,845 | 3,850 | 3,815 | 3,820 | -60 | -1.5% | 10,700 |
| 2010/06/29 | 3,935 | 3,935 | 3,870 | 3,880 | +15 | +0.4% | 7,400 |
| 2010/06/28 | 3,855 | 3,865 | 3,845 | 3,865 | -15 | -0.4% | 3,900 |
| 2010/06/25 | 3,780 | 3,880 | 3,780 | 3,880 | +55 | +1.4% | 6,000 |
| 2010/06/24 | 3,825 | 3,830 | 3,820 | 3,825 | +25 | +0.7% | 3,200 |
| 2010/06/23 | 3,850 | 3,850 | 3,755 | 3,800 | -100 | -2.6% | 4,100 |
| 2010/06/22 | 3,840 | 3,900 | 3,840 | 3,900 | +25 | +0.6% | 2,400 |
| 2010/06/21 | 3,795 | 3,895 | 3,795 | 3,875 | +140 | +3.7% | 7,500 |
| 2010/06/18 | 3,680 | 3,735 | 3,680 | 3,735 | +45 | +1.2% | 5,500 |
| 2010/06/17 | 3,735 | 3,735 | 3,690 | 3,690 | -45 | -1.2% | 2,900 |
| 2010/06/16 | 3,705 | 3,735 | 3,700 | 3,735 | +25 | +0.7% | 3,600 |
| 2010/06/15 | 3,620 | 3,720 | 3,620 | 3,710 | +45 | +1.2% | 2,200 |
| 2010/06/14 | 3,680 | 3,690 | 3,660 | 3,665 | +20 | +0.5% | 2,300 |
| 2010/06/11 | 3,660 | 3,685 | 3,620 | 3,645 | +55 | +1.5% | 87,400 |
| 2010/06/10 | 3,595 | 3,595 | 3,550 | 3,590 | +30 | +0.8% | 2,700 |
| 2010/06/09 | 3,595 | 3,605 | 3,540 | 3,560 | -40 | -1.1% | 5,200 |
| 2010/06/08 | 3,585 | 3,625 | 3,570 | 3,600 | +5 | +0.1% | 6,700 |
| 2010/06/07 | 3,755 | 3,755 | 3,580 | 3,595 | -155 | -4.1% | 9,100 |
| 2010/06/04 | 3,715 | 3,750 | 3,695 | 3,750 | +30 | +0.8% | 4,200 |
3601～
3650
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
