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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 19,700 | 19,950 | 19,630 | 19,810 | +40 | +0.2% | 223,700 |
2023/09/22 | 19,500 | 19,950 | 19,370 | 19,770 | +280 | +1.4% | 443,000 |
2023/09/21 | 19,830 | 19,855 | 19,270 | 19,490 | -550 | -2.7% | 487,400 |
2023/09/20 | 20,545 | 20,600 | 20,025 | 20,040 | -430 | -2.1% | 337,300 |
2023/09/19 | 20,340 | 20,645 | 20,300 | 20,470 | -200 | -1% | 474,600 |
2023/09/15 | 20,675 | 20,955 | 20,355 | 20,670 | -505 | -2.4% | 749,600 |
2023/09/14 | 21,150 | 21,345 | 21,095 | 21,175 | -105 | -0.5% | 313,600 |
2023/09/13 | 21,500 | 21,500 | 21,235 | 21,280 | -225 | -1% | 144,500 |
2023/09/12 | 21,375 | 21,535 | 21,220 | 21,505 | +310 | +1.5% | 126,700 |
2023/09/11 | 21,500 | 21,500 | 21,090 | 21,195 | -150 | -0.7% | 129,100 |
2023/09/08 | 21,570 | 21,755 | 21,320 | 21,345 | -335 | -1.5% | 202,300 |
2023/09/07 | 21,985 | 21,995 | 21,660 | 21,680 | -310 | -1.4% | 180,500 |
2023/09/06 | 22,000 | 22,045 | 21,850 | 21,990 | +150 | +0.7% | 172,700 |
2023/09/05 | 21,775 | 21,840 | 21,610 | 21,840 | +115 | +0.5% | 194,400 |
2023/09/04 | 21,720 | 21,765 | 21,500 | 21,725 | +240 | +1.1% | 206,700 |
2023/09/01 | 21,290 | 21,680 | 21,290 | 21,485 | +85 | +0.4% | 191,300 |
2023/08/31 | 21,295 | 21,445 | 21,245 | 21,400 | +200 | +0.9% | 216,000 |
2023/08/30 | 21,405 | 21,445 | 21,160 | 21,200 | -65 | -0.3% | 121,700 |
2023/08/29 | 21,480 | 21,480 | 21,200 | 21,265 | -80 | -0.4% | 157,400 |
2023/08/28 | 21,480 | 21,485 | 21,260 | 21,345 | +60 | +0.3% | 103,500 |
2023/08/25 | 21,240 | 21,360 | 21,130 | 21,285 | -75 | -0.4% | 131,700 |
2023/08/24 | 21,470 | 21,470 | 21,205 | 21,360 | +60 | +0.3% | 170,900 |
2023/08/23 | 21,055 | 21,330 | 20,920 | 21,300 | +270 | +1.3% | 192,500 |
2023/08/22 | 21,220 | 21,300 | 20,960 | 21,030 | -205 | -1% | 204,900 |
2023/08/21 | 21,355 | 21,540 | 21,235 | 21,235 | -270 | -1.3% | 266,900 |
2023/08/18 | 21,255 | 21,610 | 21,035 | 21,505 | +245 | +1.2% | 341,300 |
2023/08/17 | 20,700 | 21,330 | 20,575 | 21,260 | +515 | +2.5% | 359,100 |
2023/08/16 | 20,965 | 21,095 | 20,740 | 20,745 | -445 | -2.1% | 262,100 |
2023/08/15 | 21,645 | 21,645 | 21,190 | 21,190 | -270 | -1.3% | 194,000 |
2023/08/14 | 22,000 | 22,000 | 21,360 | 21,460 | -445 | -2% | 188,600 |
2023/08/10 | 21,350 | 21,930 | 21,350 | 21,905 | +205 | +0.9% | 263,200 |
2023/08/09 | 21,545 | 21,745 | 21,440 | 21,700 | +300 | +1.4% | 272,000 |
2023/08/08 | 21,605 | 21,610 | 21,235 | 21,400 | -325 | -1.5% | 303,900 |
2023/08/07 | 21,530 | 21,745 | 21,345 | 21,725 | -60 | -0.3% | 340,300 |
2023/08/04 | 21,905 | 22,015 | 21,650 | 21,785 | -215 | -1% | 234,200 |
2023/08/03 | 22,280 | 22,280 | 21,835 | 22,000 | -5 | ±0% | 289,500 |
2023/08/02 | 22,185 | 22,495 | 22,005 | 22,005 | -320 | -1.4% | 442,000 |
2023/08/01 | 21,935 | 22,355 | 21,795 | 22,325 | +775 | +3.6% | 393,900 |
2023/07/31 | 21,500 | 21,675 | 21,290 | 21,550 | +160 | +0.7% | 385,800 |
2023/07/28 | 22,040 | 22,220 | 21,190 | 21,390 | -1,340 | -5.9% | 1,005,100 |
2023/07/27 | 23,110 | 23,190 | 22,550 | 22,730 | -575 | -2.5% | 611,200 |
2023/07/26 | 22,450 | 23,340 | 22,260 | 23,305 | -325 | -1.4% | 1,051,800 |
2023/07/25 | 23,740 | 23,895 | 23,575 | 23,630 | -235 | -1% | 341,600 |
2023/07/24 | 23,550 | 23,920 | 23,405 | 23,865 | +330 | +1.4% | 239,700 |
2023/07/21 | 23,470 | 23,785 | 23,350 | 23,535 | -435 | -1.8% | 383,700 |
2023/07/20 | 24,105 | 24,345 | 23,950 | 23,970 | -605 | -2.5% | 217,900 |
2023/07/19 | 24,240 | 24,580 | 24,100 | 24,575 | -45 | -0.2% | 343,400 |
2023/07/18 | 24,475 | 24,630 | 24,420 | 24,620 | +175 | +0.7% | 188,400 |
2023/07/14 | 24,525 | 24,610 | 24,230 | 24,445 | -85 | -0.3% | 181,900 |
2023/07/13 | 24,720 | 24,765 | 24,480 | 24,530 | +240 | +1% | 187,800 |
151~
200
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% | 11.72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