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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 23,000 | 23,415 | 22,900 | 23,300 | +400 | +1.7% | 249,800 |
| 2024/11/01 | 22,985 | 23,130 | 22,640 | 22,900 | +135 | +0.6% | 311,000 |
| 2024/10/31 | 22,290 | 22,790 | 22,150 | 22,765 | +595 | +2.7% | 392,800 |
| 2024/10/30 | 22,000 | 22,830 | 21,625 | 22,170 | -1,000 | -4.3% | 728,900 |
| 2024/10/29 | 23,190 | 23,430 | 22,960 | 23,170 | -165 | -0.7% | 355,900 |
| 2024/10/28 | 23,055 | 23,430 | 22,845 | 23,335 | +280 | +1.2% | 250,600 |
| 2024/10/25 | 23,400 | 23,415 | 22,900 | 23,055 | -275 | -1.2% | 187,200 |
| 2024/10/24 | 23,065 | 23,455 | 23,005 | 23,330 | -100 | -0.4% | 211,900 |
| 2024/10/23 | 23,845 | 23,975 | 23,330 | 23,430 | -420 | -1.8% | 198,700 |
| 2024/10/22 | 24,390 | 24,390 | 23,835 | 23,850 | -540 | -2.2% | 155,500 |
| 2024/10/21 | 24,125 | 24,800 | 23,940 | 24,390 | +365 | +1.5% | 264,800 |
| 2024/10/18 | 23,975 | 24,530 | 23,970 | 24,025 | +115 | +0.5% | 280,200 |
| 2024/10/17 | 24,200 | 24,280 | 23,810 | 23,910 | -105 | -0.4% | 202,900 |
| 2024/10/16 | 24,120 | 24,445 | 23,900 | 24,015 | -315 | -1.3% | 224,500 |
| 2024/10/15 | 24,600 | 24,600 | 24,150 | 24,330 | -45 | -0.2% | 477,700 |
| 2024/10/11 | 24,015 | 24,435 | 23,865 | 24,375 | +275 | +1.1% | 411,700 |
| 2024/10/10 | 25,140 | 25,285 | 24,075 | 24,100 | -1,145 | -4.5% | 388,300 |
| 2024/10/09 | 25,130 | 25,285 | 24,835 | 25,245 | +245 | +1% | 181,600 |
| 2024/10/08 | 25,100 | 25,370 | 25,000 | 25,000 | -365 | -1.4% | 211,400 |
| 2024/10/07 | 25,500 | 25,560 | 25,045 | 25,365 | +145 | +0.6% | 250,600 |
| 2024/10/04 | 24,570 | 25,385 | 24,415 | 25,220 | -110 | -0.4% | 480,700 |
| 2024/10/03 | 26,005 | 26,005 | 25,330 | 25,330 | -175 | -0.7% | 254,900 |
| 2024/10/02 | 26,200 | 26,300 | 25,415 | 25,505 | -1,195 | -4.5% | 365,500 |
| 2024/10/01 | 27,025 | 27,150 | 26,515 | 26,700 | -470 | -1.7% | 267,900 |
| 2024/09/30 | 26,395 | 27,190 | 26,350 | 27,170 | -195 | -0.7% | 319,700 |
| 2024/09/27 | 26,800 | 27,365 | 26,800 | 27,365 | +480 | +1.8% | 231,600 |
| 2024/09/26 | 26,680 | 26,900 | 26,435 | 26,885 | +190 | +0.7% | 229,100 |
| 2024/09/25 | 26,800 | 27,035 | 26,635 | 26,695 | -50 | -0.2% | 161,200 |
| 2024/09/24 | 26,290 | 26,790 | 26,290 | 26,745 | +455 | +1.7% | 223,100 |
| 2024/09/20 | 26,040 | 26,550 | 25,895 | 26,290 | +690 | +2.7% | 338,900 |
| 2024/09/19 | 25,480 | 25,705 | 25,305 | 25,600 | +500 | +2% | 213,900 |
| 2024/09/18 | 25,185 | 25,310 | 24,745 | 25,100 | +15 | +0.1% | 173,300 |
| 2024/09/17 | 25,155 | 25,330 | 24,860 | 25,085 | -95 | -0.4% | 263,300 |
| 2024/09/13 | 24,675 | 25,380 | 24,650 | 25,180 | +205 | +0.8% | 314,700 |
| 2024/09/12 | 25,205 | 25,265 | 24,805 | 24,975 | +150 | +0.6% | 247,300 |
| 2024/09/11 | 25,720 | 25,720 | 24,680 | 24,825 | -940 | -3.6% | 276,100 |
| 2024/09/10 | 25,500 | 25,965 | 25,305 | 25,765 | +265 | +1% | 229,900 |
| 2024/09/09 | 25,255 | 25,765 | 25,220 | 25,500 | -685 | -2.6% | 275,900 |
| 2024/09/06 | 25,980 | 26,500 | 25,920 | 26,185 | +150 | +0.6% | 218,900 |
| 2024/09/05 | 26,600 | 26,715 | 25,880 | 26,035 | -885 | -3.3% | 304,700 |
| 2024/09/04 | 26,925 | 27,330 | 26,765 | 26,920 | -505 | -1.8% | 250,300 |
| 2024/09/03 | 27,030 | 27,425 | 26,910 | 27,425 | +560 | +2.1% | 158,800 |
| 2024/09/02 | 27,330 | 27,395 | 26,750 | 26,865 | -535 | -2% | 138,700 |
| 2024/08/30 | 27,475 | 27,680 | 27,265 | 27,400 | -220 | -0.8% | 194,100 |
| 2024/08/29 | 26,890 | 27,680 | 26,835 | 27,620 | +120 | +0.4% | 212,800 |
| 2024/08/28 | 27,620 | 27,890 | 27,390 | 27,500 | -230 | -0.8% | 188,300 |
| 2024/08/27 | 27,890 | 27,980 | 27,355 | 27,730 | -60 | -0.2% | 134,300 |
| 2024/08/26 | 27,635 | 28,135 | 27,580 | 27,790 | -130 | -0.5% | 196,800 |
| 2024/08/23 | 28,140 | 28,205 | 27,615 | 27,920 | -300 | -1.1% | 196,500 |
| 2024/08/22 | 27,575 | 28,355 | 27,575 | 28,220 | +650 | +2.4% | 191,800 |
101～
150
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
