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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/06/03 | 3,695 | 3,730 | 3,660 | 3,720 | +60 | +1.6% | 11,400 |
| 2010/06/02 | 3,735 | 3,735 | 3,650 | 3,660 | -115 | -3% | 10,300 |
| 2010/06/01 | 3,765 | 3,790 | 3,740 | 3,775 | +35 | +0.9% | 4,300 |
| 2010/05/31 | 3,655 | 3,740 | 3,655 | 3,740 | +50 | +1.4% | 12,500 |
| 2010/05/28 | 3,695 | 3,740 | 3,660 | 3,690 | +55 | +1.5% | 11,000 |
| 2010/05/27 | 3,670 | 3,670 | 3,600 | 3,635 | +35 | +1% | 12,300 |
| 2010/05/26 | 3,745 | 3,745 | 3,570 | 3,600 | -120 | -3.2% | 14,900 |
| 2010/05/25 | 3,675 | 3,745 | 3,675 | 3,720 | +45 | +1.2% | 15,400 |
| 2010/05/24 | 3,720 | 3,730 | 3,675 | 3,675 | -10 | -0.3% | 13,800 |
| 2010/05/21 | 3,760 | 3,770 | 3,640 | 3,685 | -120 | -3.2% | 20,400 |
| 2010/05/20 | 3,795 | 3,845 | 3,790 | 3,805 | -20 | -0.5% | 4,300 |
| 2010/05/19 | 3,835 | 3,870 | 3,780 | 3,825 | -20 | -0.5% | 8,900 |
| 2010/05/18 | 3,905 | 3,905 | 3,820 | 3,845 | -80 | -2% | 6,900 |
| 2010/05/17 | 3,905 | 3,930 | 3,900 | 3,925 | -45 | -1.1% | 6,100 |
| 2010/05/14 | 4,030 | 4,035 | 3,970 | 3,970 | -175 | -4.2% | 12,800 |
| 2010/05/13 | 4,170 | 4,170 | 4,120 | 4,145 | +15 | +0.4% | 7,400 |
| 2010/05/12 | 4,050 | 4,135 | 4,050 | 4,130 | +80 | +2% | 3,800 |
| 2010/05/11 | 4,140 | 4,170 | 4,030 | 4,050 | -130 | -3.1% | 6,500 |
| 2010/05/10 | 4,180 | 4,200 | 4,150 | 4,180 | -15 | -0.4% | 11,100 |
| 2010/05/07 | 4,020 | 4,260 | 4,020 | 4,195 | +35 | +0.8% | 16,200 |
| 2010/05/06 | 4,190 | 4,200 | 4,135 | 4,160 | -100 | -2.3% | 11,400 |
| 2010/04/30 | 4,210 | 4,285 | 4,210 | 4,260 | +180 | +4.4% | 17,900 |
| 2010/04/28 | 4,040 | 4,115 | 4,040 | 4,080 | -25 | -0.6% | 18,300 |
| 2010/04/27 | 4,115 | 4,150 | 4,065 | 4,105 | +110 | +2.8% | 11,700 |
| 2010/04/26 | 3,995 | 4,010 | 3,995 | 3,995 | +60 | +1.5% | 11,900 |
| 2010/04/23 | 3,895 | 3,960 | 3,895 | 3,935 | +15 | +0.4% | 5,400 |
| 2010/04/22 | 3,935 | 3,935 | 3,870 | 3,920 | -55 | -1.4% | 9,100 |
| 2010/04/21 | 4,030 | 4,030 | 3,940 | 3,975 | +85 | +2.2% | 18,000 |
| 2010/04/20 | 3,930 | 3,970 | 3,890 | 3,890 | -25 | -0.6% | 6,800 |
| 2010/04/19 | 3,970 | 3,995 | 3,905 | 3,915 | -110 | -2.7% | 9,600 |
| 2010/04/16 | 4,065 | 4,075 | 4,015 | 4,025 | -80 | -1.9% | 11,800 |
| 2010/04/15 | 4,135 | 4,170 | 4,105 | 4,105 | ±0 | ±0% | 2,200 |
| 2010/04/14 | 4,090 | 4,120 | 4,085 | 4,105 | +35 | +0.9% | 26,300 |
| 2010/04/13 | 4,135 | 4,135 | 4,040 | 4,070 | -100 | -2.4% | 6,800 |
| 2010/04/12 | 4,190 | 4,230 | 4,170 | 4,170 | ±0 | ±0% | 7,700 |
| 2010/04/09 | 4,175 | 4,230 | 4,150 | 4,170 | -45 | -1.1% | 13,600 |
| 2010/04/08 | 4,275 | 4,275 | 4,215 | 4,215 | -50 | -1.2% | 12,600 |
| 2010/04/07 | 4,330 | 4,360 | 4,265 | 4,265 | +100 | +2.4% | 21,000 |
3701～
3750
件表示中 / 3754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 | 1,659,000円 | +2.0% | -50.0% | 2.04% | 47.68倍 | 1.76倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 川 重 | 1,119,500円 | +8.5% | +7.0% | 1.34% | 22.82倍 | 2.66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 |
| アイシン | 216,000円 | +0.1% | +24.0% | 3.01% | 13.02倍 | 0.82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 |
| いすゞ | 196,000円 | +2.0% | -10.2% | 4.69% | 10.72倍 | 1.01倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| 日産自 | 33,100円 | -1.1% | - | 0.00% | - | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
市場注目の銘柄
チャート関連のコラム
