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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 16,370 | 16,600 | 16,360 | 16,500 | +160 | +1% | 348,000 |
| 2017/04/04 | 16,600 | 16,620 | 16,270 | 16,340 | -360 | -2.2% | 338,900 |
| 2017/04/03 | 16,500 | 16,780 | 16,380 | 16,700 | +450 | +2.8% | 270,900 |
| 2017/03/31 | 16,650 | 16,680 | 16,240 | 16,250 | -440 | -2.6% | 409,200 |
| 2017/03/30 | 17,000 | 17,080 | 16,650 | 16,690 | -350 | -2.1% | 241,400 |
| 2017/03/29 | 17,220 | 17,260 | 17,000 | 17,040 | -260 | -1.5% | 202,600 |
| 2017/03/28 | 17,100 | 17,300 | 17,090 | 17,300 | +350 | +2.1% | 196,500 |
| 2017/03/27 | 16,800 | 17,000 | 16,800 | 16,950 | -80 | -0.5% | 188,600 |
| 2017/03/24 | 16,900 | 17,050 | 16,810 | 17,030 | +140 | +0.8% | 171,500 |
| 2017/03/23 | 16,930 | 16,970 | 16,780 | 16,890 | -120 | -0.7% | 233,100 |
| 2017/03/22 | 17,020 | 17,160 | 17,010 | 17,010 | -210 | -1.2% | 314,800 |
| 2017/03/21 | 17,070 | 17,340 | 17,070 | 17,220 | +60 | +0.3% | 199,700 |
| 2017/03/17 | 17,100 | 17,250 | 17,100 | 17,160 | -60 | -0.3% | 213,500 |
| 2017/03/16 | 17,230 | 17,370 | 17,150 | 17,220 | -200 | -1.1% | 243,300 |
| 2017/03/15 | 17,260 | 17,470 | 17,230 | 17,420 | +140 | +0.8% | 159,200 |
| 2017/03/14 | 17,300 | 17,380 | 17,250 | 17,280 | -130 | -0.7% | 187,700 |
| 2017/03/13 | 17,450 | 17,590 | 17,370 | 17,410 | -70 | -0.4% | 167,100 |
| 2017/03/10 | 17,480 | 17,540 | 17,230 | 17,480 | +440 | +2.6% | 370,100 |
| 2017/03/09 | 17,170 | 17,200 | 17,010 | 17,040 | -50 | -0.3% | 260,100 |
| 2017/03/08 | 17,040 | 17,140 | 17,020 | 17,090 | +40 | +0.2% | 159,000 |
| 2017/03/07 | 17,000 | 17,140 | 16,930 | 17,050 | +70 | +0.4% | 216,000 |
| 2017/03/06 | 17,060 | 17,080 | 16,910 | 16,980 | -50 | -0.3% | 228,300 |
| 2017/03/03 | 16,880 | 17,040 | 16,810 | 17,030 | +150 | +0.9% | 290,200 |
| 2017/03/02 | 16,830 | 16,910 | 16,770 | 16,880 | +150 | +0.9% | 191,600 |
| 2017/03/01 | 16,660 | 16,800 | 16,570 | 16,730 | +130 | +0.8% | 179,300 |
| 2017/02/28 | 16,660 | 16,830 | 16,580 | 16,600 | -60 | -0.4% | 214,600 |
| 2017/02/27 | 16,600 | 16,760 | 16,580 | 16,660 | -240 | -1.4% | 181,400 |
| 2017/02/24 | 16,830 | 16,980 | 16,760 | 16,900 | +90 | +0.5% | 183,000 |
| 2017/02/23 | 16,660 | 16,850 | 16,530 | 16,810 | +210 | +1.3% | 250,000 |
| 2017/02/22 | 16,830 | 16,950 | 16,580 | 16,600 | -190 | -1.1% | 328,800 |
| 2017/02/21 | 16,600 | 16,860 | 16,570 | 16,790 | +220 | +1.3% | 184,900 |
| 2017/02/20 | 16,500 | 16,620 | 16,440 | 16,570 | -180 | -1.1% | 256,000 |
| 2017/02/17 | 16,650 | 16,780 | 16,580 | 16,750 | -70 | -0.4% | 215,400 |
| 2017/02/16 | 16,900 | 16,950 | 16,640 | 16,820 | -40 | -0.2% | 382,000 |
| 2017/02/15 | 17,200 | 17,250 | 16,400 | 16,860 | -780 | -4.4% | 799,700 |
| 2017/02/14 | 17,840 | 17,920 | 17,580 | 17,640 | -320 | -1.8% | 170,900 |
| 2017/02/13 | 17,950 | 18,020 | 17,790 | 17,960 | +190 | +1.1% | 122,400 |
| 2017/02/10 | 17,580 | 17,830 | 17,510 | 17,770 | +420 | +2.4% | 187,500 |
| 2017/02/09 | 17,310 | 17,450 | 17,110 | 17,350 | +110 | +0.6% | 153,600 |
| 2017/02/08 | 17,380 | 17,400 | 17,100 | 17,240 | -20 | -0.1% | 210,700 |
| 2017/02/07 | 17,400 | 17,460 | 17,230 | 17,260 | -310 | -1.8% | 168,000 |
| 2017/02/06 | 17,420 | 17,580 | 17,350 | 17,570 | +140 | +0.8% | 163,400 |
| 2017/02/03 | 17,450 | 17,550 | 17,360 | 17,430 | -20 | -0.1% | 147,000 |
| 2017/02/02 | 17,750 | 17,790 | 17,420 | 17,450 | -330 | -1.9% | 162,200 |
| 2017/02/01 | 17,640 | 17,850 | 17,580 | 17,780 | -30 | -0.2% | 167,100 |
| 2017/01/31 | 17,930 | 17,990 | 17,810 | 17,810 | -100 | -0.6% | 194,900 |
| 2017/01/30 | 17,920 | 17,930 | 17,730 | 17,910 | -60 | -0.3% | 129,500 |
| 2017/01/27 | 18,020 | 18,160 | 17,900 | 17,970 | -40 | -0.2% | 173,300 |
| 2017/01/26 | 18,070 | 18,090 | 17,850 | 18,010 | +20 | +0.1% | 185,400 |
| 2017/01/25 | 18,110 | 18,240 | 17,860 | 17,990 | +170 | +1% | 151,600 |
2051～
2100
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
