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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 28,360 | 28,730 | 27,570 | 27,570 | -1,070 | -3.7% | 343,300 |
| 2024/08/20 | 28,180 | 28,795 | 28,090 | 28,640 | +860 | +3.1% | 239,300 |
| 2024/08/19 | 27,450 | 28,215 | 27,380 | 27,780 | -35 | -0.1% | 162,100 |
| 2024/08/16 | 28,185 | 28,235 | 27,505 | 27,815 | +25 | +0.1% | 264,500 |
| 2024/08/15 | 27,790 | 28,025 | 27,650 | 27,790 | +235 | +0.9% | 213,200 |
| 2024/08/14 | 27,030 | 27,575 | 26,935 | 27,555 | +680 | +2.5% | 190,900 |
| 2024/08/13 | 25,730 | 26,945 | 25,600 | 26,875 | -205 | -0.8% | 329,700 |
| 2024/08/09 | 27,350 | 27,565 | 26,555 | 27,080 | -130 | -0.5% | 314,600 |
| 2024/08/08 | 26,595 | 27,830 | 26,495 | 27,210 | +350 | +1.3% | 330,800 |
| 2024/08/07 | 26,110 | 27,155 | 25,940 | 26,860 | +1,040 | +4% | 470,500 |
| 2024/08/06 | 25,065 | 25,980 | 24,760 | 25,820 | +2,255 | +9.6% | 371,500 |
| 2024/08/05 | 24,155 | 25,025 | 23,400 | 23,565 | -1,540 | -6.1% | 493,700 |
| 2024/08/02 | 25,825 | 25,990 | 25,005 | 25,105 | -1,030 | -3.9% | 369,200 |
| 2024/08/01 | 26,400 | 26,465 | 25,780 | 26,135 | -595 | -2.2% | 433,800 |
| 2024/07/31 | 25,570 | 26,795 | 25,095 | 26,730 | +345 | +1.3% | 704,200 |
| 2024/07/30 | 26,670 | 26,700 | 25,895 | 26,385 | +215 | +0.8% | 1,054,600 |
| 2024/07/29 | 25,515 | 26,525 | 25,490 | 26,170 | +930 | +3.7% | 289,700 |
| 2024/07/26 | 25,500 | 25,595 | 25,140 | 25,240 | -345 | -1.3% | 251,800 |
| 2024/07/25 | 25,640 | 25,880 | 25,470 | 25,585 | -180 | -0.7% | 299,600 |
| 2024/07/24 | 25,585 | 26,020 | 25,440 | 25,765 | +350 | +1.4% | 340,600 |
| 2024/07/23 | 25,600 | 25,645 | 25,110 | 25,415 | -145 | -0.6% | 225,800 |
| 2024/07/22 | 25,400 | 25,730 | 25,270 | 25,560 | +265 | +1% | 235,600 |
| 2024/07/19 | 25,000 | 25,300 | 24,985 | 25,295 | +105 | +0.4% | 223,300 |
| 2024/07/18 | 25,285 | 25,820 | 25,090 | 25,190 | -360 | -1.4% | 253,300 |
| 2024/07/17 | 25,175 | 25,730 | 24,960 | 25,550 | +635 | +2.5% | 251,800 |
| 2024/07/16 | 25,240 | 25,520 | 24,835 | 24,915 | -475 | -1.9% | 244,300 |
| 2024/07/12 | 24,995 | 25,605 | 24,935 | 25,390 | +340 | +1.4% | 251,600 |
| 2024/07/11 | 24,900 | 25,180 | 24,750 | 25,050 | +300 | +1.2% | 221,800 |
| 2024/07/10 | 24,770 | 24,820 | 24,440 | 24,750 | -10 | ±0% | 168,300 |
| 2024/07/09 | 24,570 | 24,790 | 24,365 | 24,760 | +260 | +1.1% | 159,200 |
| 2024/07/08 | 25,020 | 25,060 | 24,315 | 24,500 | -380 | -1.5% | 230,600 |
| 2024/07/05 | 24,550 | 24,950 | 24,435 | 24,880 | +260 | +1.1% | 170,400 |
| 2024/07/04 | 24,700 | 24,900 | 24,620 | 24,620 | -155 | -0.6% | 153,800 |
| 2024/07/03 | 24,820 | 24,930 | 24,645 | 24,775 | -140 | -0.6% | 187,000 |
| 2024/07/02 | 25,075 | 25,190 | 24,735 | 24,915 | -150 | -0.6% | 192,600 |
| 2024/07/01 | 25,085 | 25,200 | 24,825 | 25,065 | +220 | +0.9% | 202,100 |
| 2024/06/28 | 24,865 | 25,140 | 24,710 | 24,845 | -45 | -0.2% | 176,500 |
| 2024/06/27 | 25,085 | 25,125 | 24,740 | 24,890 | -200 | -0.8% | 186,000 |
| 2024/06/26 | 25,090 | 25,145 | 24,760 | 25,090 | +100 | +0.4% | 244,800 |
| 2024/06/25 | 24,955 | 25,345 | 24,930 | 24,990 | -295 | -1.2% | 264,800 |
| 2024/06/24 | 25,100 | 25,485 | 25,050 | 25,285 | -160 | -0.6% | 240,100 |
| 2024/06/21 | 25,600 | 25,965 | 25,355 | 25,445 | -100 | -0.4% | 308,000 |
| 2024/06/20 | 25,485 | 25,670 | 25,195 | 25,545 | +55 | +0.2% | 129,400 |
| 2024/06/19 | 25,300 | 25,700 | 25,300 | 25,490 | +85 | +0.3% | 133,200 |
| 2024/06/18 | 25,595 | 25,640 | 25,215 | 25,405 | +250 | +1% | 125,300 |
| 2024/06/17 | 25,300 | 25,360 | 25,075 | 25,155 | -480 | -1.9% | 164,800 |
| 2024/06/14 | 25,400 | 25,935 | 25,255 | 25,635 | -265 | -1% | 287,700 |
| 2024/06/13 | 26,375 | 26,495 | 25,840 | 25,900 | -725 | -2.7% | 231,600 |
| 2024/06/12 | 26,185 | 26,680 | 26,185 | 26,625 | +225 | +0.9% | 200,700 |
| 2024/06/11 | 26,090 | 26,590 | 26,090 | 26,400 | +225 | +0.9% | 151,700 |
151～
200
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
