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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 26,100 | 26,250 | 25,970 | 26,175 | -15 | -0.1% | 122,200 |
| 2024/06/07 | 26,005 | 26,290 | 26,005 | 26,190 | +25 | +0.1% | 182,200 |
| 2024/06/06 | 26,720 | 26,765 | 26,100 | 26,165 | -230 | -0.9% | 209,000 |
| 2024/06/05 | 26,500 | 26,610 | 26,220 | 26,395 | -155 | -0.6% | 251,900 |
| 2024/06/04 | 26,050 | 26,655 | 26,050 | 26,550 | +320 | +1.2% | 203,900 |
| 2024/06/03 | 25,950 | 26,315 | 25,835 | 26,230 | +540 | +2.1% | 193,300 |
| 2024/05/31 | 25,500 | 25,990 | 25,435 | 25,690 | +15 | +0.1% | 523,000 |
| 2024/05/30 | 25,180 | 25,730 | 25,105 | 25,675 | +235 | +0.9% | 178,600 |
| 2024/05/29 | 25,700 | 25,825 | 25,410 | 25,440 | -545 | -2.1% | 202,900 |
| 2024/05/28 | 25,730 | 26,070 | 25,625 | 25,985 | +335 | +1.3% | 175,000 |
| 2024/05/27 | 25,605 | 25,655 | 25,345 | 25,650 | +205 | +0.8% | 102,200 |
| 2024/05/24 | 25,150 | 25,520 | 25,110 | 25,445 | +15 | +0.1% | 142,200 |
| 2024/05/23 | 25,430 | 25,700 | 25,330 | 25,430 | -365 | -1.4% | 186,400 |
| 2024/05/22 | 25,600 | 25,965 | 25,520 | 25,795 | -80 | -0.3% | 166,800 |
| 2024/05/21 | 26,005 | 26,090 | 25,705 | 25,875 | -85 | -0.3% | 157,900 |
| 2024/05/20 | 26,150 | 26,420 | 25,880 | 25,960 | -480 | -1.8% | 203,500 |
| 2024/05/17 | 26,775 | 26,810 | 26,380 | 26,440 | -395 | -1.5% | 157,300 |
| 2024/05/16 | 26,500 | 26,855 | 26,355 | 26,835 | +165 | +0.6% | 192,000 |
| 2024/05/15 | 26,890 | 27,165 | 26,535 | 26,670 | +45 | +0.2% | 209,300 |
| 2024/05/14 | 26,805 | 26,990 | 26,230 | 26,625 | +320 | +1.2% | 206,300 |
| 2024/05/13 | 25,995 | 26,395 | 25,735 | 26,305 | +455 | +1.8% | 215,100 |
| 2024/05/10 | 25,765 | 26,015 | 25,725 | 25,850 | +250 | +1% | 132,800 |
| 2024/05/09 | 25,300 | 25,765 | 25,225 | 25,600 | +375 | +1.5% | 144,800 |
| 2024/05/08 | 25,350 | 25,470 | 25,105 | 25,225 | -475 | -1.8% | 257,300 |
| 2024/05/07 | 25,855 | 26,040 | 25,590 | 25,700 | -135 | -0.5% | 250,600 |
| 2024/05/02 | 25,985 | 25,985 | 25,615 | 25,835 | -75 | -0.3% | 161,100 |
| 2024/05/01 | 25,550 | 26,055 | 25,550 | 25,910 | +95 | +0.4% | 208,600 |
| 2024/04/30 | 25,700 | 25,900 | 25,495 | 25,815 | +715 | +2.8% | 316,100 |
| 2024/04/26 | 24,850 | 25,200 | 24,740 | 25,100 | -250 | -1% | 340,300 |
| 2024/04/25 | 25,195 | 25,510 | 24,990 | 25,350 | +245 | +1% | 393,900 |
| 2024/04/24 | 25,145 | 25,735 | 24,250 | 25,105 | +960 | +4% | 951,100 |
| 2024/04/23 | 24,000 | 24,190 | 23,775 | 24,145 | +340 | +1.4% | 334,900 |
| 2024/04/22 | 23,290 | 23,840 | 23,200 | 23,805 | +605 | +2.6% | 376,500 |
| 2024/04/19 | 23,550 | 23,790 | 23,125 | 23,200 | -740 | -3.1% | 374,200 |
| 2024/04/18 | 23,450 | 24,190 | 23,405 | 23,940 | +235 | +1% | 323,300 |
| 2024/04/17 | 24,135 | 24,320 | 23,540 | 23,705 | -450 | -1.9% | 392,400 |
| 2024/04/16 | 23,410 | 24,290 | 23,315 | 24,155 | +455 | +1.9% | 372,700 |
| 2024/04/15 | 23,595 | 23,840 | 23,320 | 23,700 | -390 | -1.6% | 263,400 |
| 2024/04/12 | 23,760 | 24,845 | 23,565 | 24,090 | +610 | +2.6% | 545,400 |
| 2024/04/11 | 22,250 | 23,545 | 22,190 | 23,480 | +1,090 | +4.9% | 373,000 |
| 2024/04/10 | 22,285 | 22,540 | 22,285 | 22,390 | -15 | -0.1% | 116,200 |
| 2024/04/09 | 22,150 | 22,445 | 22,105 | 22,405 | +245 | +1.1% | 156,500 |
| 2024/04/08 | 22,075 | 22,320 | 22,050 | 22,160 | +90 | +0.4% | 165,200 |
| 2024/04/05 | 21,890 | 22,075 | 21,760 | 22,070 | -50 | -0.2% | 290,600 |
| 2024/04/04 | 22,400 | 22,500 | 22,080 | 22,120 | -340 | -1.5% | 273,900 |
201～
250
件表示中 / 3678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 | 1,958,000円 | +4.2% | -3.7% | 1.73% | 24.35倍 | 1.96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 | 1,198,500円 | +1.7% | +11.6% | 2.34% | 13.92倍 | 0.74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 | 157,000円 | +6.1% | - | 2.55% | 8.19倍 | 1.09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 | 238,000円 | +1.2% | -9.9% | 4.83% | 5.27倍 | 0.69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 |
| 川 重 | 758,100円 | +16.8% | +212.7% | 1.85% | 16.28倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
