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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 22,710 | 22,900 | 22,610 | 22,850 | +245 | +1.1% | 255,900 |
| 2024/03/28 | 22,440 | 22,665 | 22,410 | 22,605 | -120 | -0.5% | 229,900 |
| 2024/03/27 | 22,565 | 22,860 | 22,390 | 22,725 | +360 | +1.6% | 260,800 |
| 2024/03/26 | 22,400 | 22,490 | 22,190 | 22,365 | +20 | +0.1% | 172,900 |
| 2024/03/25 | 22,690 | 22,890 | 22,335 | 22,345 | -310 | -1.4% | 226,800 |
| 2024/03/22 | 22,670 | 22,770 | 22,430 | 22,655 | -190 | -0.8% | 232,500 |
| 2024/03/21 | 22,875 | 22,985 | 22,770 | 22,845 | +150 | +0.7% | 280,100 |
| 2024/03/19 | 22,410 | 22,715 | 22,345 | 22,695 | +245 | +1.1% | 221,400 |
| 2024/03/18 | 22,160 | 22,490 | 22,050 | 22,450 | +260 | +1.2% | 347,800 |
| 2024/03/15 | 21,750 | 22,400 | 21,680 | 22,190 | +305 | +1.4% | 428,700 |
| 2024/03/14 | 21,630 | 22,035 | 21,600 | 21,885 | +235 | +1.1% | 331,000 |
| 2024/03/13 | 21,750 | 21,955 | 21,450 | 21,650 | -10 | ±0% | 372,200 |
| 2024/03/12 | 20,900 | 21,725 | 20,820 | 21,660 | +860 | +4.1% | 459,400 |
| 2024/03/11 | 20,600 | 20,835 | 20,540 | 20,800 | +300 | +1.5% | 234,500 |
| 2024/03/08 | 20,150 | 20,590 | 20,150 | 20,500 | -75 | -0.4% | 397,300 |
| 2024/03/07 | 20,600 | 20,735 | 20,490 | 20,575 | -125 | -0.6% | 292,100 |
| 2024/03/06 | 20,500 | 20,765 | 20,330 | 20,700 | +335 | +1.6% | 233,600 |
| 2024/03/05 | 20,420 | 20,500 | 20,220 | 20,365 | -185 | -0.9% | 266,300 |
| 2024/03/04 | 20,630 | 20,750 | 20,475 | 20,550 | -70 | -0.3% | 235,600 |
| 2024/03/01 | 20,490 | 20,810 | 20,490 | 20,620 | -240 | -1.2% | 268,200 |
| 2024/02/29 | 20,500 | 20,880 | 20,350 | 20,860 | -55 | -0.3% | 382,300 |
| 2024/02/28 | 20,765 | 20,915 | 20,600 | 20,915 | +40 | +0.2% | 224,300 |
| 2024/02/27 | 20,950 | 21,120 | 20,685 | 20,875 | +140 | +0.7% | 283,400 |
| 2024/02/26 | 20,410 | 20,945 | 20,410 | 20,735 | +205 | +1% | 327,800 |
| 2024/02/22 | 20,500 | 20,815 | 20,420 | 20,530 | -270 | -1.3% | 256,300 |
| 2024/02/21 | 20,060 | 20,890 | 20,060 | 20,800 | +555 | +2.7% | 420,500 |
| 2024/02/20 | 20,180 | 20,370 | 20,105 | 20,245 | +70 | +0.3% | 245,900 |
| 2024/02/19 | 20,085 | 20,325 | 19,975 | 20,175 | -290 | -1.4% | 389,400 |
| 2024/02/16 | 20,225 | 20,580 | 20,055 | 20,465 | +90 | +0.4% | 696,700 |
| 2024/02/15 | 20,290 | 20,405 | 19,970 | 20,375 | +340 | +1.7% | 592,700 |
| 2024/02/14 | 20,545 | 20,775 | 19,455 | 20,035 | -1,510 | -7% | 1,359,400 |
| 2024/02/13 | 20,930 | 21,660 | 20,920 | 21,545 | +160 | +0.7% | 372,100 |
| 2024/02/09 | 21,140 | 21,385 | 21,140 | 21,385 | +185 | +0.9% | 202,500 |
| 2024/02/08 | 21,140 | 21,335 | 21,000 | 21,200 | +125 | +0.6% | 225,600 |
| 2024/02/07 | 21,055 | 21,245 | 20,905 | 21,075 | -130 | -0.6% | 186,300 |
| 2024/02/06 | 21,335 | 21,430 | 21,185 | 21,205 | -395 | -1.8% | 255,400 |
| 2024/02/05 | 21,410 | 21,615 | 21,300 | 21,600 | +510 | +2.4% | 205,700 |
| 2024/02/02 | 21,165 | 21,285 | 21,060 | 21,090 | +150 | +0.7% | 150,100 |
| 2024/02/01 | 20,855 | 21,105 | 20,835 | 20,940 | -415 | -1.9% | 233,600 |
| 2024/01/31 | 21,300 | 21,415 | 21,125 | 21,355 | -160 | -0.7% | 262,700 |
| 2024/01/30 | 21,630 | 21,685 | 21,430 | 21,515 | -330 | -1.5% | 262,800 |
| 2024/01/29 | 21,800 | 21,930 | 21,595 | 21,845 | +325 | +1.5% | 169,300 |
| 2024/01/26 | 21,780 | 21,820 | 21,470 | 21,520 | -175 | -0.8% | 295,800 |
| 2024/01/25 | 21,510 | 21,795 | 21,445 | 21,695 | -260 | -1.2% | 207,400 |
| 2024/01/24 | 22,280 | 22,415 | 21,850 | 21,955 | -560 | -2.5% | 217,000 |
| 2024/01/23 | 22,100 | 22,665 | 22,100 | 22,515 | +740 | +3.4% | 329,000 |
| 2024/01/22 | 21,385 | 21,810 | 21,330 | 21,775 | +250 | +1.2% | 183,800 |
| 2024/01/19 | 21,320 | 21,745 | 21,320 | 21,525 | +220 | +1% | 268,800 |
| 2024/01/18 | 21,460 | 21,565 | 21,305 | 21,305 | -220 | -1% | 179,100 |
| 2024/01/17 | 21,555 | 21,900 | 21,525 | 21,525 | -275 | -1.3% | 243,000 |
251～
300
件表示中 / 3675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 | 2,003,500円 | +4.2% | -3.7% | 1.69% | 24.91倍 | 2.01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 | 1,128,500円 | +1.7% | +11.6% | 2.48% | 13.11倍 | 0.70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 | 152,400円 | +6.1% | - | 2.62% | 7.95倍 | 1.06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 | 238,900円 | +1.2% | -9.9% | 4.81% | 5.29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 |
| いすゞ | 173,000円 | -4.0% | -21.7% | 5.32% | 9.12倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
