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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 17,320 | 17,480 | 17,220 | 17,450 | +290 | +1.7% | 152,000 |
| 2017/06/16 | 17,140 | 17,240 | 17,020 | 17,160 | +70 | +0.4% | 317,600 |
| 2017/06/15 | 17,060 | 17,160 | 16,990 | 17,090 | +90 | +0.5% | 205,800 |
| 2017/06/14 | 17,010 | 17,140 | 16,940 | 17,000 | +170 | +1% | 243,900 |
| 2017/06/13 | 16,740 | 16,880 | 16,730 | 16,830 | +60 | +0.4% | 119,100 |
| 2017/06/12 | 16,830 | 16,840 | 16,700 | 16,770 | -130 | -0.8% | 168,200 |
| 2017/06/09 | 16,790 | 17,010 | 16,780 | 16,900 | -150 | -0.9% | 300,300 |
| 2017/06/08 | 17,290 | 17,290 | 17,040 | 17,050 | -110 | -0.6% | 196,500 |
| 2017/06/07 | 17,120 | 17,250 | 17,060 | 17,160 | +110 | +0.6% | 254,900 |
| 2017/06/06 | 17,230 | 17,390 | 17,030 | 17,050 | -370 | -2.1% | 353,700 |
| 2017/06/05 | 17,500 | 17,580 | 17,340 | 17,420 | -70 | -0.4% | 210,400 |
| 2017/06/02 | 17,440 | 17,500 | 17,340 | 17,490 | +140 | +0.8% | 279,600 |
| 2017/06/01 | 17,050 | 17,430 | 17,040 | 17,350 | +150 | +0.9% | 242,800 |
| 2017/05/31 | 17,110 | 17,250 | 17,090 | 17,200 | -90 | -0.5% | 226,500 |
| 2017/05/30 | 17,470 | 17,470 | 17,260 | 17,290 | -160 | -0.9% | 157,300 |
| 2017/05/29 | 17,310 | 17,530 | 17,280 | 17,450 | +160 | +0.9% | 120,600 |
| 2017/05/26 | 17,510 | 17,510 | 17,270 | 17,290 | -260 | -1.5% | 215,300 |
| 2017/05/25 | 17,560 | 17,740 | 17,530 | 17,550 | -50 | -0.3% | 143,900 |
| 2017/05/24 | 17,720 | 17,790 | 17,550 | 17,600 | +30 | +0.2% | 157,700 |
| 2017/05/23 | 17,610 | 17,750 | 17,550 | 17,570 | -30 | -0.2% | 157,300 |
| 2017/05/22 | 17,770 | 17,830 | 17,560 | 17,600 | -200 | -1.1% | 169,600 |
| 2017/05/19 | 17,900 | 17,900 | 17,680 | 17,800 | -40 | -0.2% | 177,900 |
| 2017/05/18 | 17,720 | 17,860 | 17,710 | 17,840 | -60 | -0.3% | 159,400 |
| 2017/05/17 | 17,800 | 17,930 | 17,760 | 17,900 | +40 | +0.2% | 138,600 |
| 2017/05/16 | 17,880 | 17,940 | 17,790 | 17,860 | +60 | +0.3% | 122,700 |
| 2017/05/15 | 17,680 | 17,860 | 17,660 | 17,800 | -70 | -0.4% | 215,000 |
| 2017/05/12 | 17,860 | 17,980 | 17,740 | 17,870 | -140 | -0.8% | 181,800 |
| 2017/05/11 | 17,990 | 18,040 | 17,920 | 18,010 | +30 | +0.2% | 170,600 |
| 2017/05/10 | 17,830 | 17,980 | 17,740 | 17,980 | +270 | +1.5% | 250,400 |
| 2017/05/09 | 18,040 | 18,070 | 17,640 | 17,710 | -210 | -1.2% | 256,300 |
| 2017/05/08 | 17,700 | 17,930 | 17,610 | 17,920 | +510 | +2.9% | 368,300 |
| 2017/05/02 | 17,220 | 17,500 | 17,190 | 17,410 | +270 | +1.6% | 278,600 |
| 2017/05/01 | 17,020 | 17,140 | 16,970 | 17,140 | +110 | +0.6% | 131,300 |
| 2017/04/28 | 17,220 | 17,270 | 16,990 | 17,030 | -200 | -1.2% | 160,800 |
| 2017/04/27 | 17,300 | 17,370 | 17,160 | 17,230 | -20 | -0.1% | 254,900 |
| 2017/04/26 | 17,000 | 17,340 | 16,520 | 17,250 | +320 | +1.9% | 581,900 |
| 2017/04/25 | 16,920 | 17,000 | 16,840 | 16,930 | +110 | +0.7% | 266,300 |
| 2017/04/24 | 17,000 | 17,000 | 16,710 | 16,820 | +170 | +1% | 161,600 |
| 2017/04/21 | 16,570 | 16,710 | 16,430 | 16,650 | +170 | +1% | 226,300 |
| 2017/04/20 | 16,590 | 16,610 | 16,400 | 16,480 | +70 | +0.4% | 208,600 |
| 2017/04/19 | 16,490 | 16,640 | 16,360 | 16,410 | ±0 | ±0% | 195,700 |
| 2017/04/18 | 16,450 | 16,530 | 16,360 | 16,410 | +50 | +0.3% | 127,400 |
| 2017/04/17 | 16,160 | 16,470 | 16,140 | 16,360 | +140 | +0.9% | 165,600 |
| 2017/04/14 | 16,370 | 16,410 | 16,190 | 16,220 | -150 | -0.9% | 136,500 |
| 2017/04/13 | 16,240 | 16,410 | 16,150 | 16,370 | +170 | +1% | 232,000 |
| 2017/04/12 | 16,220 | 16,330 | 16,130 | 16,200 | -40 | -0.2% | 218,900 |
| 2017/04/11 | 16,200 | 16,320 | 16,180 | 16,240 | -120 | -0.7% | 166,100 |
| 2017/04/10 | 16,400 | 16,480 | 16,340 | 16,360 | +70 | +0.4% | 117,000 |
| 2017/04/07 | 16,430 | 16,520 | 16,220 | 16,290 | -30 | -0.2% | 235,400 |
| 2017/04/06 | 16,620 | 16,650 | 16,270 | 16,320 | -180 | -1.1% | 229,300 |
2001～
2050
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
