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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 7,710 | 8,010 | 7,710 | 7,940 | +330 | +4.3% | 23,000 |
| 2013/03/28 | 7,440 | 7,640 | 7,410 | 7,610 | +230 | +3.1% | 9,700 |
| 2013/03/27 | 7,440 | 7,460 | 7,370 | 7,380 | +80 | +1.1% | 16,900 |
| 2013/03/26 | 7,290 | 7,310 | 7,290 | 7,300 | +30 | +0.4% | 22,200 |
| 2013/03/25 | 7,290 | 7,310 | 7,270 | 7,270 | ±0 | ±0% | 24,200 |
| 2013/03/22 | 7,550 | 7,550 | 7,270 | 7,270 | -410 | -5.3% | 20,300 |
| 2013/03/21 | 7,710 | 8,200 | 7,610 | 7,680 | +420 | +5.8% | 21,900 |
| 2013/03/19 | 7,250 | 7,290 | 7,230 | 7,260 | +100 | +1.4% | 13,000 |
| 2013/03/18 | 7,130 | 7,180 | 7,030 | 7,160 | -120 | -1.6% | 9,100 |
| 2013/03/15 | 7,170 | 7,340 | 7,170 | 7,280 | -40 | -0.5% | 14,500 |
| 2013/03/14 | 7,210 | 7,340 | 7,210 | 7,320 | +140 | +1.9% | 13,300 |
| 2013/03/13 | 7,220 | 7,220 | 7,150 | 7,180 | -80 | -1.1% | 11,500 |
| 2013/03/12 | 7,330 | 7,330 | 7,180 | 7,260 | ±0 | ±0% | 21,200 |
| 2013/03/11 | 7,290 | 7,300 | 7,230 | 7,260 | +110 | +1.5% | 12,800 |
| 2013/03/08 | 7,080 | 7,200 | 7,010 | 7,150 | +50 | +0.7% | 187,200 |
| 2013/03/07 | 7,030 | 7,130 | 7,030 | 7,100 | +200 | +2.9% | 3,800 |
| 2013/03/06 | 6,960 | 6,960 | 6,900 | 6,900 | +140 | +2.1% | 4,600 |
| 2013/03/05 | 6,820 | 6,820 | 6,760 | 6,760 | -30 | -0.4% | 5,000 |
| 2013/03/04 | 6,710 | 6,820 | 6,710 | 6,790 | +160 | +2.4% | 3,400 |
| 2013/03/01 | 6,630 | 6,650 | 6,630 | 6,630 | -20 | -0.3% | 5,000 |
| 2013/02/28 | 6,610 | 6,650 | 6,570 | 6,650 | +70 | +1.1% | 9,800 |
| 2013/02/27 | 6,510 | 6,630 | 6,510 | 6,580 | +50 | +0.8% | 4,700 |
| 2013/02/26 | 6,570 | 6,570 | 6,500 | 6,530 | -40 | -0.6% | 5,100 |
| 2013/02/25 | 6,710 | 6,730 | 6,570 | 6,570 | -60 | -0.9% | 9,100 |
| 2013/02/22 | 6,540 | 6,660 | 6,540 | 6,630 | +190 | +3% | 17,100 |
| 2013/02/21 | 6,510 | 6,530 | 6,430 | 6,440 | -20 | -0.3% | 14,000 |
| 2013/02/20 | 6,420 | 6,490 | 6,420 | 6,460 | +80 | +1.3% | 11,400 |
| 2013/02/19 | 6,250 | 6,430 | 6,250 | 6,380 | +70 | +1.1% | 13,600 |
| 2013/02/18 | 6,300 | 6,370 | 6,300 | 6,310 | +70 | +1.1% | 10,400 |
| 2013/02/15 | 6,210 | 6,300 | 6,200 | 6,240 | -30 | -0.5% | 9,700 |
| 2013/02/14 | 6,210 | 6,330 | 6,200 | 6,270 | +150 | +2.5% | 9,900 |
| 2013/02/13 | 6,170 | 6,210 | 6,100 | 6,120 | -70 | -1.1% | 8,400 |
| 2013/02/12 | 6,190 | 6,230 | 6,170 | 6,190 | +70 | +1.1% | 4,600 |
| 2013/02/08 | 6,140 | 6,140 | 6,090 | 6,120 | -70 | -1.1% | 12,600 |
| 2013/02/07 | 6,200 | 6,290 | 6,120 | 6,190 | ±0 | ±0% | 13,100 |
| 2013/02/06 | 6,160 | 6,210 | 6,120 | 6,190 | +110 | +1.8% | 10,000 |
| 2013/02/05 | 6,130 | 6,130 | 6,080 | 6,080 | -100 | -1.6% | 5,300 |
| 2013/02/04 | 6,200 | 6,200 | 6,180 | 6,180 | +10 | +0.2% | 3,100 |
| 2013/02/01 | 6,230 | 6,230 | 6,170 | 6,170 | -20 | -0.3% | 6,800 |
| 2013/01/31 | 6,150 | 6,190 | 6,050 | 6,190 | +90 | +1.5% | 8,900 |
| 2013/01/30 | 5,960 | 6,110 | 5,920 | 6,100 | +180 | +3% | 9,000 |
| 2013/01/29 | 5,920 | 5,950 | 5,900 | 5,920 | +10 | +0.2% | 4,400 |
| 2013/01/28 | 5,950 | 5,950 | 5,890 | 5,910 | +10 | +0.2% | 9,600 |
| 2013/01/25 | 5,870 | 5,930 | 5,810 | 5,900 | +120 | +2.1% | 5,600 |
| 2013/01/24 | 5,740 | 5,780 | 5,720 | 5,780 | +20 | +0.3% | 7,000 |
| 2013/01/23 | 5,720 | 5,790 | 5,720 | 5,760 | +10 | +0.2% | 3,600 |
| 2013/01/22 | 5,780 | 5,780 | 5,750 | 5,750 | -30 | -0.5% | 4,200 |
| 2013/01/21 | 5,840 | 5,840 | 5,770 | 5,780 | -60 | -1% | 4,700 |
| 2013/01/18 | 5,810 | 5,860 | 5,810 | 5,840 | +40 | +0.7% | 9,300 |
| 2013/01/17 | 5,800 | 5,820 | 5,750 | 5,800 | ±0 | ±0% | 9,100 |
2851～
2900
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
