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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 20,775 | 20,830 | 20,610 | 20,735 | +55 | +0.3% | 131,000 |
| 2025/01/20 | 20,775 | 20,865 | 20,615 | 20,680 | -305 | -1.5% | 252,800 |
| 2025/01/17 | 21,055 | 21,100 | 20,835 | 20,985 | -155 | -0.7% | 244,600 |
| 2025/01/16 | 21,070 | 21,290 | 20,935 | 21,140 | +80 | +0.4% | 234,300 |
| 2025/01/15 | 21,300 | 21,535 | 20,940 | 21,060 | +160 | +0.8% | 320,700 |
| 2025/01/14 | 20,600 | 21,010 | 20,560 | 20,900 | +640 | +3.2% | 381,100 |
| 2025/01/10 | 20,025 | 20,340 | 20,000 | 20,260 | ±0 | ±0% | 172,600 |
| 2025/01/09 | 20,305 | 20,440 | 20,120 | 20,260 | -285 | -1.4% | 260,900 |
| 2025/01/08 | 20,645 | 20,730 | 20,515 | 20,545 | -210 | -1% | 181,900 |
| 2025/01/07 | 21,040 | 21,085 | 20,680 | 20,755 | -265 | -1.3% | 244,700 |
| 2025/01/06 | 21,405 | 21,450 | 20,990 | 21,020 | -370 | -1.7% | 253,800 |
| 2024/12/30 | 21,580 | 21,590 | 21,255 | 21,390 | -130 | -0.6% | 150,400 |
| 2024/12/27 | 21,425 | 21,550 | 21,345 | 21,520 | +20 | +0.1% | 159,400 |
| 2024/12/26 | 21,250 | 21,500 | 21,215 | 21,500 | +200 | +0.9% | 169,600 |
| 2024/12/25 | 21,350 | 21,365 | 21,005 | 21,300 | -10 | ±0% | 135,600 |
| 2024/12/24 | 21,155 | 21,400 | 21,145 | 21,310 | +125 | +0.6% | 97,300 |
| 2024/12/23 | 21,375 | 21,500 | 21,045 | 21,185 | +40 | +0.2% | 136,300 |
| 2024/12/20 | 21,100 | 21,350 | 21,040 | 21,145 | +225 | +1.1% | 944,000 |
| 2024/12/19 | 20,655 | 21,030 | 20,655 | 20,920 | +20 | +0.1% | 321,200 |
| 2024/12/18 | 21,065 | 21,185 | 20,800 | 20,900 | -245 | -1.2% | 301,200 |
| 2024/12/17 | 21,195 | 21,330 | 21,085 | 21,145 | +140 | +0.7% | 240,700 |
| 2024/12/16 | 21,110 | 21,255 | 20,975 | 21,005 | -105 | -0.5% | 182,400 |
| 2024/12/13 | 20,925 | 21,160 | 20,870 | 21,110 | +5 | ±0% | 227,600 |
| 2024/12/12 | 21,210 | 21,225 | 21,030 | 21,105 | -15 | -0.1% | 205,200 |
| 2024/12/11 | 21,310 | 21,315 | 20,865 | 21,120 | -165 | -0.8% | 288,500 |
| 2024/12/10 | 21,460 | 21,530 | 21,140 | 21,285 | -55 | -0.3% | 136,300 |
| 2024/12/09 | 21,000 | 21,445 | 21,000 | 21,340 | +215 | +1% | 146,600 |
| 2024/12/06 | 21,330 | 21,400 | 21,125 | 21,125 | -160 | -0.8% | 122,800 |
| 2024/12/05 | 21,790 | 21,835 | 21,175 | 21,285 | -360 | -1.7% | 195,700 |
| 2024/12/04 | 21,545 | 21,815 | 21,545 | 21,645 | +70 | +0.3% | 163,600 |
| 2024/12/03 | 21,500 | 21,890 | 21,435 | 21,575 | +125 | +0.6% | 298,000 |
| 2024/12/02 | 20,945 | 21,485 | 20,835 | 21,450 | +500 | +2.4% | 197,500 |
| 2024/11/29 | 21,035 | 21,100 | 20,920 | 20,950 | -60 | -0.3% | 141,100 |
| 2024/11/28 | 21,015 | 21,095 | 20,900 | 21,010 | +145 | +0.7% | 150,800 |
| 2024/11/27 | 21,075 | 21,130 | 20,740 | 20,865 | -790 | -3.6% | 280,800 |
| 2024/11/26 | 21,595 | 21,810 | 21,260 | 21,655 | -155 | -0.7% | 269,500 |
| 2024/11/25 | 21,500 | 21,810 | 21,370 | 21,810 | +475 | +2.2% | 451,000 |
| 2024/11/22 | 21,025 | 21,490 | 20,990 | 21,335 | +360 | +1.7% | 328,400 |
| 2024/11/21 | 20,750 | 21,215 | 20,720 | 20,975 | +320 | +1.5% | 326,900 |
| 2024/11/20 | 20,670 | 20,925 | 20,555 | 20,655 | -495 | -2.3% | 379,600 |
| 2024/11/19 | 20,765 | 21,275 | 20,700 | 21,150 | +255 | +1.2% | 296,000 |
| 2024/11/18 | 20,845 | 21,130 | 20,805 | 20,895 | -200 | -0.9% | 291,200 |
| 2024/11/15 | 21,000 | 21,300 | 21,000 | 21,095 | +330 | +1.6% | 302,900 |
| 2024/11/14 | 20,960 | 21,135 | 20,765 | 20,765 | -225 | -1.1% | 338,200 |
| 2024/11/13 | 21,400 | 21,570 | 20,920 | 20,990 | -490 | -2.3% | 337,000 |
| 2024/11/12 | 21,730 | 21,910 | 21,480 | 21,480 | +5 | ±0% | 387,000 |
| 2024/11/11 | 21,835 | 22,165 | 21,320 | 21,475 | -1,360 | -6% | 564,200 |
| 2024/11/08 | 23,380 | 23,555 | 22,835 | 22,835 | -205 | -0.9% | 212,100 |
| 2024/11/07 | 23,075 | 23,270 | 22,870 | 23,040 | -220 | -0.9% | 192,300 |
| 2024/11/06 | 23,300 | 23,625 | 23,090 | 23,260 | -40 | -0.2% | 234,300 |
51～
100
件表示中 / 3673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 | 2,160,000円 | +4.2% | -3.7% | 1.57% | 26.86倍 | 2.16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 |
| 豊田織機 | 1,152,500円 | +1.7% | +11.6% | 2.43% | 13.39倍 | 0.71倍 |
|
トヨタグループ本家。フォークリフト、車両組み立て、コンプレッサー、ディーゼルエンジン主 |
| スズキ | 170,300円 | +6.1% | - | 2.35% | 8.88倍 | 1.18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 | 241,700円 | +1.2% | -9.9% | 4.76% | 5.36倍 | 0.70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 |
| いすゞ | 177,800円 | -4.0% | -21.7% | 5.17% | 9.38倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
