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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 20,500 | 20,815 | 20,420 | 20,530 | -270 | -1.3% | 256,300 |
| 2024/02/21 | 20,060 | 20,890 | 20,060 | 20,800 | +555 | +2.7% | 420,500 |
| 2024/02/20 | 20,180 | 20,370 | 20,105 | 20,245 | +70 | +0.3% | 245,900 |
| 2024/02/19 | 20,085 | 20,325 | 19,975 | 20,175 | -290 | -1.4% | 389,400 |
| 2024/02/16 | 20,225 | 20,580 | 20,055 | 20,465 | +90 | +0.4% | 696,700 |
| 2024/02/15 | 20,290 | 20,405 | 19,970 | 20,375 | +340 | +1.7% | 592,700 |
| 2024/02/14 | 20,545 | 20,775 | 19,455 | 20,035 | -1,510 | -7% | 1,359,400 |
| 2024/02/13 | 20,930 | 21,660 | 20,920 | 21,545 | +160 | +0.7% | 372,100 |
| 2024/02/09 | 21,140 | 21,385 | 21,140 | 21,385 | +185 | +0.9% | 202,500 |
| 2024/02/08 | 21,140 | 21,335 | 21,000 | 21,200 | +125 | +0.6% | 225,600 |
| 2024/02/07 | 21,055 | 21,245 | 20,905 | 21,075 | -130 | -0.6% | 186,300 |
| 2024/02/06 | 21,335 | 21,430 | 21,185 | 21,205 | -395 | -1.8% | 255,400 |
| 2024/02/05 | 21,410 | 21,615 | 21,300 | 21,600 | +510 | +2.4% | 205,700 |
| 2024/02/02 | 21,165 | 21,285 | 21,060 | 21,090 | +150 | +0.7% | 150,100 |
| 2024/02/01 | 20,855 | 21,105 | 20,835 | 20,940 | -415 | -1.9% | 233,600 |
| 2024/01/31 | 21,300 | 21,415 | 21,125 | 21,355 | -160 | -0.7% | 262,700 |
| 2024/01/30 | 21,630 | 21,685 | 21,430 | 21,515 | -330 | -1.5% | 262,800 |
| 2024/01/29 | 21,800 | 21,930 | 21,595 | 21,845 | +325 | +1.5% | 169,300 |
| 2024/01/26 | 21,780 | 21,820 | 21,470 | 21,520 | -175 | -0.8% | 295,800 |
| 2024/01/25 | 21,510 | 21,795 | 21,445 | 21,695 | -260 | -1.2% | 207,400 |
| 2024/01/24 | 22,280 | 22,415 | 21,850 | 21,955 | -560 | -2.5% | 217,000 |
| 2024/01/23 | 22,100 | 22,665 | 22,100 | 22,515 | +740 | +3.4% | 329,000 |
| 2024/01/22 | 21,385 | 21,810 | 21,330 | 21,775 | +250 | +1.2% | 183,800 |
| 2024/01/19 | 21,320 | 21,745 | 21,320 | 21,525 | +220 | +1% | 268,800 |
| 2024/01/18 | 21,460 | 21,565 | 21,305 | 21,305 | -220 | -1% | 179,100 |
| 2024/01/17 | 21,555 | 21,900 | 21,525 | 21,525 | -275 | -1.3% | 243,000 |
| 2024/01/16 | 22,220 | 22,395 | 21,750 | 21,800 | -600 | -2.7% | 292,600 |
| 2024/01/15 | 22,700 | 22,700 | 22,150 | 22,400 | -300 | -1.3% | 231,900 |
| 2024/01/12 | 22,940 | 22,995 | 22,620 | 22,700 | +30 | +0.1% | 255,700 |
| 2024/01/11 | 22,925 | 22,980 | 22,415 | 22,670 | -230 | -1% | 344,300 |
| 2024/01/10 | 22,370 | 22,960 | 22,355 | 22,900 | +445 | +2% | 258,100 |
| 2024/01/09 | 22,200 | 22,815 | 22,130 | 22,455 | +615 | +2.8% | 269,900 |
| 2024/01/05 | 21,835 | 21,960 | 21,770 | 21,840 | -80 | -0.4% | 129,600 |
| 2024/01/04 | 21,795 | 21,925 | 21,625 | 21,920 | +85 | +0.4% | 251,800 |
| 2023/12/29 | 21,925 | 21,980 | 21,735 | 21,835 | -50 | -0.2% | 121,500 |
| 2023/12/28 | 21,865 | 21,900 | 21,770 | 21,885 | -135 | -0.6% | 94,200 |
| 2023/12/27 | 22,000 | 22,085 | 21,915 | 22,020 | +135 | +0.6% | 112,800 |
| 2023/12/26 | 21,725 | 21,945 | 21,605 | 21,885 | +210 | +1% | 125,300 |
| 2023/12/25 | 22,185 | 22,185 | 21,675 | 21,675 | -355 | -1.6% | 102,200 |
| 2023/12/22 | 21,885 | 22,045 | 21,730 | 22,030 | +140 | +0.6% | 130,900 |
| 2023/12/21 | 21,860 | 21,895 | 21,640 | 21,890 | -180 | -0.8% | 170,100 |
| 2023/12/20 | 21,700 | 22,155 | 21,645 | 22,070 | +545 | +2.5% | 247,200 |
| 2023/12/19 | 21,250 | 21,525 | 21,140 | 21,525 | +70 | +0.3% | 238,800 |
| 2023/12/18 | 21,630 | 21,695 | 21,225 | 21,455 | -70 | -0.3% | 242,500 |
| 2023/12/15 | 21,000 | 21,640 | 20,995 | 21,525 | +750 | +3.6% | 430,000 |
| 2023/12/14 | 21,085 | 21,190 | 20,610 | 20,775 | -480 | -2.3% | 527,400 |
| 2023/12/13 | 22,000 | 22,045 | 21,160 | 21,255 | -1,005 | -4.5% | 326,100 |
| 2023/12/12 | 22,545 | 22,575 | 22,170 | 22,260 | -245 | -1.1% | 147,100 |
| 2023/12/11 | 22,355 | 22,540 | 22,200 | 22,505 | +465 | +2.1% | 152,300 |
| 2023/12/08 | 22,535 | 22,600 | 21,970 | 22,040 | -575 | -2.5% | 238,600 |
51～
100
件表示中 / 3451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 | 2,560,000円 | -11.5% | -16.0% | 1.11% | 34.66倍 | 2.87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 | 176,700円 | +12.0% | +17.6% | 1.56% | 14.21倍 | 1.45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 | 334,100円 | +23.2% | +76.0% | 2.87% | 7.39倍 | 1.09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 |
| 日産自 | 57,600円 | +18.9% | +31.9% | 2.60% | 5.82倍 | 0.36倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
| アイシン | 565,000円 | +0.2% | +50.1% | 3.19% | 11.71倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
