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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 24,125 | 24,800 | 23,940 | 24,390 | +365 | +1.5% | 264,800 |
| 2024/10/18 | 23,975 | 24,530 | 23,970 | 24,025 | +115 | +0.5% | 280,200 |
| 2024/10/17 | 24,200 | 24,280 | 23,810 | 23,910 | -105 | -0.4% | 202,900 |
| 2024/10/16 | 24,120 | 24,445 | 23,900 | 24,015 | -315 | -1.3% | 224,500 |
| 2024/10/15 | 24,600 | 24,600 | 24,150 | 24,330 | -45 | -0.2% | 477,700 |
| 2024/10/11 | 24,015 | 24,435 | 23,865 | 24,375 | +275 | +1.1% | 411,700 |
| 2024/10/10 | 25,140 | 25,285 | 24,075 | 24,100 | -1,145 | -4.5% | 388,300 |
| 2024/10/09 | 25,130 | 25,285 | 24,835 | 25,245 | +245 | +1% | 181,600 |
| 2024/10/08 | 25,100 | 25,370 | 25,000 | 25,000 | -365 | -1.4% | 211,400 |
| 2024/10/07 | 25,500 | 25,560 | 25,045 | 25,365 | +145 | +0.6% | 250,600 |
| 2024/10/04 | 24,570 | 25,385 | 24,415 | 25,220 | -110 | -0.4% | 480,700 |
| 2024/10/03 | 26,005 | 26,005 | 25,330 | 25,330 | -175 | -0.7% | 254,900 |
| 2024/10/02 | 26,200 | 26,300 | 25,415 | 25,505 | -1,195 | -4.5% | 365,500 |
| 2024/10/01 | 27,025 | 27,150 | 26,515 | 26,700 | -470 | -1.7% | 267,900 |
| 2024/09/30 | 26,395 | 27,190 | 26,350 | 27,170 | -195 | -0.7% | 319,700 |
| 2024/09/27 | 26,800 | 27,365 | 26,800 | 27,365 | +480 | +1.8% | 231,600 |
| 2024/09/26 | 26,680 | 26,900 | 26,435 | 26,885 | +190 | +0.7% | 229,100 |
| 2024/09/25 | 26,800 | 27,035 | 26,635 | 26,695 | -50 | -0.2% | 161,200 |
| 2024/09/24 | 26,290 | 26,790 | 26,290 | 26,745 | +455 | +1.7% | 223,100 |
| 2024/09/20 | 26,040 | 26,550 | 25,895 | 26,290 | +690 | +2.7% | 338,900 |
| 2024/09/19 | 25,480 | 25,705 | 25,305 | 25,600 | +500 | +2% | 213,900 |
| 2024/09/18 | 25,185 | 25,310 | 24,745 | 25,100 | +15 | +0.1% | 173,300 |
| 2024/09/17 | 25,155 | 25,330 | 24,860 | 25,085 | -95 | -0.4% | 263,300 |
| 2024/09/13 | 24,675 | 25,380 | 24,650 | 25,180 | +205 | +0.8% | 314,700 |
| 2024/09/12 | 25,205 | 25,265 | 24,805 | 24,975 | +150 | +0.6% | 247,300 |
| 2024/09/11 | 25,720 | 25,720 | 24,680 | 24,825 | -940 | -3.6% | 276,100 |
| 2024/09/10 | 25,500 | 25,965 | 25,305 | 25,765 | +265 | +1% | 229,900 |
| 2024/09/09 | 25,255 | 25,765 | 25,220 | 25,500 | -685 | -2.6% | 275,900 |
| 2024/09/06 | 25,980 | 26,500 | 25,920 | 26,185 | +150 | +0.6% | 218,900 |
| 2024/09/05 | 26,600 | 26,715 | 25,880 | 26,035 | -885 | -3.3% | 304,700 |
| 2024/09/04 | 26,925 | 27,330 | 26,765 | 26,920 | -505 | -1.8% | 250,300 |
| 2024/09/03 | 27,030 | 27,425 | 26,910 | 27,425 | +560 | +2.1% | 158,800 |
| 2024/09/02 | 27,330 | 27,395 | 26,750 | 26,865 | -535 | -2% | 138,700 |
| 2024/08/30 | 27,475 | 27,680 | 27,265 | 27,400 | -220 | -0.8% | 194,100 |
| 2024/08/29 | 26,890 | 27,680 | 26,835 | 27,620 | +120 | +0.4% | 212,800 |
| 2024/08/28 | 27,620 | 27,890 | 27,390 | 27,500 | -230 | -0.8% | 188,300 |
| 2024/08/27 | 27,890 | 27,980 | 27,355 | 27,730 | -60 | -0.2% | 134,300 |
| 2024/08/26 | 27,635 | 28,135 | 27,580 | 27,790 | -130 | -0.5% | 196,800 |
| 2024/08/23 | 28,140 | 28,205 | 27,615 | 27,920 | -300 | -1.1% | 196,500 |
| 2024/08/22 | 27,575 | 28,355 | 27,575 | 28,220 | +650 | +2.4% | 191,800 |
| 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 |
201～
250
件表示中 / 3763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 | 1,650,000円 | +2.0% | -50.0% | 2.05% | 47.42倍 | 1.75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 | 231,800円 | +0.1% | +24.0% | 2.80% | 13.84倍 | 0.88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 | 1,027,000円 | +7.6% | +7.0% | 1.46% | 20.94倍 | 2.44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 | 195,600円 | +2.0% | -10.2% | 4.70% | 10.57倍 | 1.00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 | 34,600円 | -1.1% | - | 0.00% | - | 0.25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
