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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 9,040 | 9,140 | 8,920 | 8,940 | -130 | -1.4% | 220,600 |
| 2013/07/26 | 9,190 | 9,210 | 8,960 | 9,070 | -110 | -1.2% | 260,200 |
| 2013/07/25 | 9,240 | 9,280 | 9,150 | 9,180 | -120 | -1.3% | 147,700 |
| 2013/07/24 | 9,300 | 9,340 | 9,220 | 9,300 | -10 | -0.1% | 104,300 |
| 2013/07/23 | 9,260 | 9,350 | 9,210 | 9,310 | +10 | +0.1% | 161,600 |
| 2013/07/22 | 9,300 | 9,330 | 9,160 | 9,300 | +70 | +0.8% | 86,400 |
| 2013/07/19 | 9,300 | 9,340 | 9,070 | 9,230 | -20 | -0.2% | 168,100 |
| 2013/07/18 | 9,300 | 9,300 | 9,130 | 9,250 | -90 | -1% | 121,700 |
| 2013/07/17 | 9,220 | 9,340 | 9,180 | 9,340 | +90 | +1% | 161,200 |
| 2013/07/16 | 9,200 | 9,250 | 9,070 | 9,250 | +110 | +1.2% | 168,100 |
| 2013/07/12 | 8,960 | 9,210 | 8,960 | 9,140 | +160 | +1.8% | 25,500 |
| 2013/07/11 | 8,740 | 8,980 | 8,740 | 8,980 | +160 | +1.8% | 6,100 |
| 2013/07/10 | 8,860 | 8,860 | 8,720 | 8,820 | +110 | +1.3% | 14,900 |
| 2013/07/09 | 8,700 | 8,710 | 8,700 | 8,710 | +60 | +0.7% | 10,400 |
| 2013/07/08 | 8,650 | 8,750 | 8,650 | 8,650 | +60 | +0.7% | 5,500 |
| 2013/07/05 | 8,510 | 8,600 | 8,490 | 8,590 | +40 | +0.5% | 12,000 |
| 2013/07/04 | 8,550 | 8,610 | 8,550 | 8,550 | -50 | -0.6% | 5,000 |
| 2013/07/03 | 8,550 | 8,650 | 8,540 | 8,600 | ±0 | ±0% | 14,500 |
| 2013/07/02 | 8,490 | 8,650 | 8,490 | 8,600 | +120 | +1.4% | 8,100 |
| 2013/07/01 | 8,550 | 8,550 | 8,390 | 8,480 | +80 | +1% | 7,500 |
| 2013/06/28 | 8,070 | 8,420 | 8,030 | 8,400 | +290 | +3.6% | 16,900 |
| 2013/06/27 | 8,110 | 8,170 | 8,060 | 8,110 | +100 | +1.2% | 14,400 |
| 2013/06/26 | 8,000 | 8,030 | 7,930 | 8,010 | +60 | +0.8% | 3,200 |
| 2013/06/25 | 8,110 | 8,110 | 7,840 | 7,950 | -140 | -1.7% | 8,000 |
| 2013/06/24 | 8,160 | 8,160 | 8,080 | 8,090 | -40 | -0.5% | 3,000 |
| 2013/06/21 | 7,920 | 8,200 | 7,920 | 8,130 | -90 | -1.1% | 11,100 |
| 2013/06/20 | 8,240 | 8,290 | 8,180 | 8,220 | -90 | -1.1% | 12,300 |
| 2013/06/19 | 8,140 | 8,330 | 8,140 | 8,310 | +250 | +3.1% | 6,100 |
| 2013/06/18 | 8,020 | 8,090 | 8,020 | 8,060 | +40 | +0.5% | 4,700 |
| 2013/06/17 | 7,790 | 8,020 | 7,780 | 8,020 | +230 | +3% | 5,800 |
| 2013/06/14 | 7,800 | 7,870 | 7,740 | 7,790 | +60 | +0.8% | 179,100 |
| 2013/06/13 | 8,080 | 8,080 | 7,690 | 7,730 | -500 | -6.1% | 8,300 |
| 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 |
2951～
3000
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
