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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 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 |
151～
200
件表示中 / 3763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 | 1,681,000円 | +2.0% | -50.0% | 2.02% | 48.31倍 | 1.78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 |
| アイシン | 226,700円 | +0.1% | +24.0% | 2.87% | 13.54倍 | 0.86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 |
| 川 重 | 1,009,500円 | +7.6% | +7.0% | 1.49% | 20.58倍 | 2.40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 |
| いすゞ | 193,800円 | +2.0% | -10.2% | 4.75% | 10.48倍 | 0.99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 | 33,700円 | -1.1% | - | 0.00% | - | 0.24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
