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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 14,840 | 14,980 | 14,770 | 14,800 | +30 | +0.2% | 275,900 |
| 2017/08/29 | 14,810 | 14,860 | 14,710 | 14,770 | -160 | -1.1% | 239,700 |
| 2017/08/28 | 15,050 | 15,070 | 14,840 | 14,930 | -90 | -0.6% | 326,900 |
| 2017/08/25 | 15,150 | 15,190 | 14,980 | 15,020 | -110 | -0.7% | 229,900 |
| 2017/08/24 | 15,080 | 15,250 | 15,030 | 15,130 | +50 | +0.3% | 397,700 |
| 2017/08/23 | 15,330 | 15,380 | 15,060 | 15,080 | -300 | -2% | 442,300 |
| 2017/08/22 | 15,320 | 15,450 | 15,290 | 15,380 | +100 | +0.7% | 161,600 |
| 2017/08/21 | 15,460 | 15,470 | 15,200 | 15,280 | -230 | -1.5% | 260,100 |
| 2017/08/18 | 15,600 | 15,620 | 15,440 | 15,510 | -210 | -1.3% | 209,400 |
| 2017/08/17 | 15,810 | 15,820 | 15,700 | 15,720 | -50 | -0.3% | 182,300 |
| 2017/08/16 | 15,810 | 15,840 | 15,660 | 15,770 | -40 | -0.3% | 310,000 |
| 2017/08/15 | 15,850 | 15,880 | 15,760 | 15,810 | -40 | -0.3% | 378,300 |
| 2017/08/14 | 15,940 | 16,030 | 15,840 | 15,850 | -160 | -1% | 285,600 |
| 2017/08/10 | 15,950 | 16,030 | 15,850 | 16,010 | -40 | -0.2% | 225,000 |
| 2017/08/09 | 16,140 | 16,210 | 15,940 | 16,050 | -140 | -0.9% | 257,700 |
| 2017/08/08 | 16,240 | 16,320 | 16,150 | 16,190 | +50 | +0.3% | 160,900 |
| 2017/08/07 | 16,290 | 16,300 | 16,120 | 16,140 | -150 | -0.9% | 226,800 |
| 2017/08/04 | 16,400 | 16,450 | 16,240 | 16,290 | -180 | -1.1% | 207,600 |
| 2017/08/03 | 16,480 | 16,510 | 16,390 | 16,470 | +50 | +0.3% | 191,100 |
| 2017/08/02 | 16,480 | 16,480 | 16,320 | 16,420 | +60 | +0.4% | 252,200 |
| 2017/08/01 | 16,180 | 16,380 | 16,100 | 16,360 | +180 | +1.1% | 247,700 |
| 2017/07/31 | 16,120 | 16,210 | 16,070 | 16,180 | -80 | -0.5% | 392,700 |
| 2017/07/28 | 16,400 | 16,400 | 16,050 | 16,260 | -130 | -0.8% | 580,600 |
| 2017/07/27 | 16,300 | 16,460 | 16,210 | 16,390 | +120 | +0.7% | 631,300 |
| 2017/07/26 | 16,250 | 17,090 | 16,230 | 16,270 | -1,780 | -9.9% | 1,699,800 |
| 2017/07/25 | 18,110 | 18,170 | 18,000 | 18,050 | +50 | +0.3% | 228,400 |
| 2017/07/24 | 17,900 | 18,040 | 17,900 | 18,000 | -60 | -0.3% | 225,300 |
| 2017/07/21 | 18,130 | 18,210 | 18,050 | 18,060 | -130 | -0.7% | 152,900 |
| 2017/07/20 | 17,970 | 18,200 | 17,950 | 18,190 | +240 | +1.3% | 144,600 |
| 2017/07/19 | 17,950 | 17,980 | 17,880 | 17,950 | -90 | -0.5% | 197,600 |
| 2017/07/18 | 17,950 | 18,050 | 17,870 | 18,040 | +20 | +0.1% | 144,800 |
| 2017/07/14 | 18,070 | 18,110 | 17,990 | 18,020 | +10 | +0.1% | 99,600 |
| 2017/07/13 | 18,000 | 18,040 | 17,930 | 18,010 | +10 | +0.1% | 140,400 |
| 2017/07/12 | 18,080 | 18,160 | 17,990 | 18,000 | -80 | -0.4% | 149,900 |
| 2017/07/11 | 17,870 | 18,130 | 17,800 | 18,080 | +170 | +0.9% | 154,400 |
| 2017/07/10 | 17,930 | 17,940 | 17,760 | 17,910 | +40 | +0.2% | 159,900 |
| 2017/07/07 | 17,820 | 17,990 | 17,820 | 17,870 | -50 | -0.3% | 192,700 |
| 2017/07/06 | 17,810 | 17,980 | 17,730 | 17,920 | +130 | +0.7% | 225,800 |
| 2017/07/05 | 17,630 | 17,790 | 17,600 | 17,790 | +180 | +1% | 185,100 |
| 2017/07/04 | 17,680 | 17,770 | 17,550 | 17,610 | +10 | +0.1% | 162,700 |
| 2017/07/03 | 17,450 | 17,750 | 17,400 | 17,600 | -180 | -1% | 248,900 |
| 2017/06/30 | 17,470 | 17,820 | 17,440 | 17,780 | +180 | +1% | 323,000 |
| 2017/06/29 | 17,580 | 17,610 | 17,490 | 17,600 | +50 | +0.3% | 168,700 |
| 2017/06/28 | 17,370 | 17,590 | 17,360 | 17,550 | +80 | +0.5% | 214,400 |
| 2017/06/27 | 17,550 | 17,560 | 17,430 | 17,470 | -40 | -0.2% | 141,200 |
| 2017/06/26 | 17,580 | 17,640 | 17,500 | 17,510 | +20 | +0.1% | 97,400 |
| 2017/06/23 | 17,470 | 17,540 | 17,360 | 17,490 | +40 | +0.2% | 145,000 |
| 2017/06/22 | 17,490 | 17,570 | 17,390 | 17,450 | -50 | -0.3% | 162,900 |
| 2017/06/21 | 17,640 | 17,690 | 17,470 | 17,500 | -160 | -0.9% | 209,700 |
| 2017/06/20 | 17,610 | 17,730 | 17,530 | 17,660 | +210 | +1.2% | 242,100 |
1951～
2000
件表示中 / 3770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 | 1,673,000円 | +2.0% | -50.0% | 2.03% | 48.08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 | 238,800円 | +0.1% | +24.0% | 2.72% | 14.26倍 | 0.90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 | 936,500円 | +7.6% | +7.0% | 1.60% | 19.09倍 | 2.23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 | 197,800円 | +2.0% | -10.2% | 4.65% | 10.70倍 | 1.01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 | 34,000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
