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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 8,360 | 8,360 | 8,290 | 8,360 | -60 | -0.7% | 101,300 |
| 2013/10/08 | 8,400 | 8,460 | 8,350 | 8,420 | -20 | -0.2% | 112,400 |
| 2013/10/07 | 8,470 | 8,530 | 8,400 | 8,440 | -30 | -0.4% | 141,300 |
| 2013/10/04 | 8,550 | 8,570 | 8,450 | 8,470 | -90 | -1.1% | 131,300 |
| 2013/10/03 | 8,600 | 8,730 | 8,540 | 8,560 | +20 | +0.2% | 99,300 |
| 2013/10/02 | 8,760 | 8,870 | 8,530 | 8,540 | -190 | -2.2% | 221,200 |
| 2013/10/01 | 8,730 | 8,790 | 8,700 | 8,730 | -40 | -0.5% | 128,200 |
| 2013/09/30 | 8,960 | 8,960 | 8,770 | 8,770 | -220 | -2.4% | 155,300 |
| 2013/09/27 | 8,980 | 9,090 | 8,960 | 8,990 | ±0 | ±0% | 131,600 |
| 2013/09/26 | 8,950 | 8,990 | 8,850 | 8,990 | +60 | +0.7% | 119,200 |
| 2013/09/25 | 8,880 | 8,930 | 8,830 | 8,930 | +40 | +0.4% | 88,900 |
| 2013/09/24 | 8,840 | 8,940 | 8,760 | 8,890 | -50 | -0.6% | 132,400 |
| 2013/09/20 | 8,850 | 8,950 | 8,850 | 8,940 | +140 | +1.6% | 141,300 |
| 2013/09/19 | 8,740 | 8,800 | 8,720 | 8,800 | +80 | +0.9% | 147,900 |
| 2013/09/18 | 8,640 | 8,750 | 8,640 | 8,720 | +110 | +1.3% | 129,100 |
| 2013/09/17 | 8,670 | 8,680 | 8,560 | 8,610 | -70 | -0.8% | 94,000 |
| 2013/09/13 | 8,500 | 8,710 | 8,490 | 8,680 | +100 | +1.2% | 239,300 |
| 2013/09/12 | 8,640 | 8,640 | 8,560 | 8,580 | -60 | -0.7% | 108,700 |
| 2013/09/11 | 8,600 | 8,680 | 8,530 | 8,640 | +50 | +0.6% | 164,100 |
| 2013/09/10 | 8,660 | 8,740 | 8,590 | 8,590 | -70 | -0.8% | 226,600 |
| 2013/09/09 | 8,530 | 8,660 | 8,520 | 8,660 | +200 | +2.4% | 202,900 |
| 2013/09/06 | 8,580 | 8,580 | 8,430 | 8,460 | -120 | -1.4% | 154,300 |
| 2013/09/05 | 8,540 | 8,580 | 8,430 | 8,580 | +120 | +1.4% | 157,900 |
| 2013/09/04 | 8,310 | 8,470 | 8,240 | 8,460 | +90 | +1.1% | 106,800 |
| 2013/09/03 | 8,220 | 8,370 | 8,220 | 8,370 | +170 | +2.1% | 147,200 |
| 2013/09/02 | 8,140 | 8,210 | 8,090 | 8,200 | +50 | +0.6% | 84,600 |
| 2013/08/30 | 8,200 | 8,230 | 8,090 | 8,150 | -40 | -0.5% | 267,400 |
| 2013/08/29 | 8,100 | 8,250 | 8,060 | 8,190 | +60 | +0.7% | 144,200 |
| 2013/08/28 | 8,180 | 8,180 | 8,060 | 8,130 | -130 | -1.6% | 174,700 |
| 2013/08/27 | 8,320 | 8,320 | 8,240 | 8,260 | -140 | -1.7% | 96,100 |
| 2013/08/26 | 8,480 | 8,500 | 8,380 | 8,400 | -20 | -0.2% | 61,100 |
| 2013/08/23 | 8,290 | 8,490 | 8,290 | 8,420 | +160 | +1.9% | 134,600 |
| 2013/08/22 | 8,290 | 8,380 | 8,250 | 8,260 | -60 | -0.7% | 107,300 |
| 2013/08/21 | 8,330 | 8,390 | 8,260 | 8,320 | -60 | -0.7% | 147,400 |
| 2013/08/20 | 8,530 | 8,530 | 8,380 | 8,380 | -180 | -2.1% | 154,500 |
| 2013/08/19 | 8,460 | 8,560 | 8,440 | 8,560 | +40 | +0.5% | 66,200 |
| 2013/08/16 | 8,420 | 8,550 | 8,380 | 8,520 | -20 | -0.2% | 91,000 |
| 2013/08/15 | 8,720 | 8,720 | 8,490 | 8,540 | -240 | -2.7% | 132,600 |
| 2013/08/14 | 8,670 | 8,780 | 8,560 | 8,780 | +120 | +1.4% | 141,800 |
| 2013/08/13 | 8,560 | 8,690 | 8,540 | 8,660 | +120 | +1.4% | 139,300 |
| 2013/08/12 | 8,570 | 8,740 | 8,500 | 8,540 | -140 | -1.6% | 159,800 |
| 2013/08/09 | 8,780 | 8,820 | 8,630 | 8,680 | -90 | -1% | 138,400 |
| 2013/08/08 | 8,860 | 9,040 | 8,730 | 8,770 | -140 | -1.6% | 137,300 |
| 2013/08/07 | 9,050 | 9,090 | 8,910 | 8,910 | -260 | -2.8% | 135,000 |
| 2013/08/06 | 9,090 | 9,170 | 8,900 | 9,170 | +60 | +0.7% | 169,700 |
| 2013/08/05 | 9,130 | 9,200 | 9,020 | 9,110 | -100 | -1.1% | 172,400 |
| 2013/08/02 | 8,980 | 9,210 | 8,800 | 9,210 | +250 | +2.8% | 438,000 |
| 2013/08/01 | 8,800 | 8,960 | 8,710 | 8,960 | +120 | +1.4% | 231,200 |
| 2013/07/31 | 8,920 | 8,940 | 8,710 | 8,840 | -70 | -0.8% | 291,000 |
| 2013/07/30 | 8,960 | 9,050 | 8,820 | 8,910 | -30 | -0.3% | 580,100 |
2901～
2950
件表示中 / 3768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 | 1,678,500円 | +2.0% | -50.0% | 2.02% | 48.24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 | 236,100円 | +0.1% | +24.0% | 2.75% | 14.10倍 | 0.89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 | 950,000円 | +7.6% | +7.0% | 1.58% | 19.36倍 | 2.26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 | 199,500円 | +2.0% | -10.2% | 4.61% | 10.79倍 | 1.02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 | 35,100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
