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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 7,990 | 8,240 | 7,910 | 8,230 | +160 | +2% | 12,200 |
| 2013/06/11 | 8,070 | 8,170 | 8,000 | 8,070 | -50 | -0.6% | 15,300 |
| 2013/06/10 | 7,830 | 8,130 | 7,730 | 8,120 | +440 | +5.7% | 7,500 |
| 2013/06/07 | 7,610 | 7,850 | 7,520 | 7,680 | -230 | -2.9% | 9,200 |
| 2013/06/06 | 7,950 | 8,160 | 7,900 | 7,910 | -140 | -1.7% | 15,300 |
| 2013/06/05 | 8,270 | 8,300 | 7,950 | 8,050 | -210 | -2.5% | 7,800 |
| 2013/06/04 | 7,940 | 8,280 | 7,900 | 8,260 | +400 | +5.1% | 21,200 |
| 2013/06/03 | 7,940 | 8,020 | 7,750 | 7,860 | -30 | -0.4% | 25,300 |
| 2013/05/31 | 8,100 | 8,100 | 7,890 | 7,890 | ±0 | ±0% | 14,100 |
| 2013/05/30 | 8,150 | 8,250 | 7,830 | 7,890 | -300 | -3.7% | 30,500 |
| 2013/05/29 | 8,240 | 8,380 | 8,140 | 8,190 | +50 | +0.6% | 23,500 |
| 2013/05/28 | 8,060 | 8,220 | 8,050 | 8,140 | ±0 | ±0% | 24,200 |
| 2013/05/27 | 7,980 | 8,230 | 7,810 | 8,140 | +10 | +0.1% | 31,400 |
| 2013/05/24 | 7,910 | 8,430 | 7,550 | 8,130 | +190 | +2.4% | 48,400 |
| 2013/05/23 | 8,710 | 8,810 | 7,940 | 7,940 | -880 | -10% | 14,800 |
| 2013/05/22 | 8,730 | 8,870 | 8,700 | 8,820 | +60 | +0.7% | 17,600 |
| 2013/05/21 | 8,680 | 8,830 | 8,620 | 8,760 | +110 | +1.3% | 12,000 |
| 2013/05/20 | 8,690 | 8,750 | 8,640 | 8,650 | -90 | -1% | 15,800 |
| 2013/05/17 | 8,960 | 9,060 | 8,710 | 8,740 | -260 | -2.9% | 20,900 |
| 2013/05/16 | 9,060 | 9,060 | 8,860 | 9,000 | +90 | +1% | 17,200 |
| 2013/05/15 | 8,860 | 8,940 | 8,840 | 8,910 | +140 | +1.6% | 17,200 |
| 2013/05/14 | 8,780 | 8,810 | 8,760 | 8,770 | ±0 | ±0% | 7,300 |
| 2013/05/13 | 8,940 | 8,940 | 8,610 | 8,770 | +20 | +0.2% | 13,000 |
| 2013/05/10 | 8,730 | 8,800 | 8,720 | 8,750 | +100 | +1.2% | 27,200 |
| 2013/05/09 | 8,670 | 8,700 | 8,600 | 8,650 | +20 | +0.2% | 9,000 |
| 2013/05/08 | 8,420 | 8,720 | 8,420 | 8,630 | +130 | +1.5% | 14,800 |
| 2013/05/07 | 8,340 | 8,510 | 8,280 | 8,500 | +100 | +1.2% | 15,400 |
| 2013/05/02 | 8,330 | 8,460 | 8,280 | 8,400 | ±0 | ±0% | 10,800 |
| 2013/05/01 | 8,350 | 8,440 | 8,350 | 8,400 | -10 | -0.1% | 8,200 |
| 2013/04/30 | 8,410 | 8,500 | 8,110 | 8,410 | +140 | +1.7% | 26,100 |
| 2013/04/26 | 8,100 | 8,340 | 8,100 | 8,270 | +190 | +2.4% | 10,400 |
| 2013/04/25 | 8,260 | 8,260 | 8,040 | 8,080 | -40 | -0.5% | 17,400 |
| 2013/04/24 | 8,260 | 8,260 | 7,920 | 8,120 | -250 | -3% | 31,000 |
| 2013/04/23 | 8,270 | 8,400 | 8,270 | 8,370 | +20 | +0.2% | 12,300 |
| 2013/04/22 | 8,350 | 8,390 | 8,300 | 8,350 | +110 | +1.3% | 12,400 |
| 2013/04/19 | 8,530 | 8,530 | 8,200 | 8,240 | -310 | -3.6% | 24,000 |
| 2013/04/18 | 8,640 | 8,670 | 8,440 | 8,550 | -150 | -1.7% | 14,700 |
| 2013/04/17 | 8,600 | 8,750 | 8,580 | 8,700 | +140 | +1.6% | 16,600 |
| 2013/04/16 | 8,480 | 8,610 | 8,350 | 8,560 | -10 | -0.1% | 24,400 |
| 2013/04/15 | 8,520 | 8,710 | 8,480 | 8,570 | -100 | -1.2% | 9,600 |
| 2013/04/12 | 8,420 | 8,700 | 8,420 | 8,670 | +120 | +1.4% | 31,400 |
| 2013/04/11 | 8,340 | 8,600 | 8,300 | 8,550 | +230 | +2.8% | 23,700 |
| 2013/04/10 | 8,140 | 8,320 | 8,130 | 8,320 | +230 | +2.8% | 23,600 |
| 2013/04/09 | 8,230 | 8,230 | 8,070 | 8,090 | -10 | -0.1% | 18,700 |
| 2013/04/08 | 8,140 | 8,290 | 7,940 | 8,100 | +110 | +1.4% | 56,200 |
| 2013/04/05 | 8,420 | 8,500 | 7,980 | 7,990 | -130 | -1.6% | 58,300 |
| 2013/04/04 | 7,910 | 8,150 | 7,710 | 8,120 | +120 | +1.5% | 24,300 |
| 2013/04/03 | 7,640 | 8,070 | 7,640 | 8,000 | +660 | +9% | 18,300 |
| 2013/04/02 | 7,360 | 7,500 | 7,120 | 7,340 | -40 | -0.5% | 15,800 |
| 2013/04/01 | 8,000 | 8,000 | 7,370 | 7,380 | -560 | -7.1% | 15,500 |
2801～
2850
件表示中 / 3586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 | 2,133,500円 | -5.1% | -25.0% | 1.45% | 34.03倍 | 2.16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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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 | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71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 |
| 日産自 | 40,600円 | +0.1% | - | 3.69% | - | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
市場注目の銘柄
チャート関連のコラム
