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 |
|---|---|---|---|---|---|---|---|
| 2013/02/26 | 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 |
| 2013/01/16 | 5,940 | 5,940 | 5,800 | 5,800 | -140 | -2.4% | 3,700 |
| 2013/01/15 | 5,980 | 5,990 | 5,840 | 5,940 | +150 | +2.6% | 5,400 |
| 2013/01/11 | 5,800 | 5,800 | 5,790 | 5,790 | +40 | +0.7% | 3,900 |
| 2013/01/10 | 5,670 | 5,760 | 5,670 | 5,750 | +20 | +0.3% | 13,000 |
| 2013/01/09 | 5,670 | 5,740 | 5,670 | 5,730 | +40 | +0.7% | 8,800 |
| 2013/01/08 | 5,680 | 5,730 | 5,680 | 5,690 | -10 | -0.2% | 5,700 |
| 2013/01/07 | 5,710 | 5,730 | 5,690 | 5,700 | +10 | +0.2% | 5,200 |
| 2013/01/04 | 5,720 | 5,720 | 5,690 | 5,690 | +170 | +3.1% | 25,000 |
| 2012/12/28 | 5,610 | 5,610 | 5,480 | 5,520 | -70 | -1.3% | 13,500 |
| 2012/12/27 | 5,680 | 5,680 | 5,590 | 5,590 | -110 | -1.9% | 31,100 |
| 2012/12/26 | 5,740 | 5,740 | 5,620 | 5,700 | +10 | +0.2% | 12,900 |
| 2012/12/25 | 5,830 | 5,830 | 5,690 | 5,690 | +20 | +0.4% | 6,100 |
| 2012/12/21 | 5,780 | 5,780 | 5,670 | 5,670 | -30 | -0.5% | 12,700 |
| 2012/12/20 | 5,760 | 5,760 | 5,680 | 5,700 | +10 | +0.2% | 12,600 |
| 2012/12/19 | 5,740 | 5,740 | 5,650 | 5,690 | ±0 | ±0% | 15,500 |
| 2012/12/18 | 5,660 | 5,740 | 5,660 | 5,690 | +30 | +0.5% | 4,500 |
| 2012/12/17 | 5,800 | 5,800 | 5,650 | 5,660 | -40 | -0.7% | 6,200 |
| 2012/12/14 | 5,640 | 5,730 | 5,640 | 5,700 | ±0 | ±0% | 87,600 |
| 2012/12/13 | 5,840 | 5,940 | 5,650 | 5,700 | -70 | -1.2% | 12,900 |
| 2012/12/12 | 5,690 | 5,790 | 5,690 | 5,770 | +100 | +1.8% | 7,100 |
| 2012/12/11 | 5,670 | 5,680 | 5,670 | 5,670 | -10 | -0.2% | 3,100 |
| 2012/12/10 | 5,640 | 5,680 | 5,630 | 5,680 | +120 | +2.2% | 4,500 |
3051～
3100
件表示中 / 3764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 | 1,653,500円 | +2.0% | -50.0% | 2.05% | 47.52倍 | 1.76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 | 232,500円 | +0.1% | +24.0% | 2.80% | 13.88倍 | 0.88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 | 1,015,000円 | +7.6% | +7.0% | 1.48% | 20.69倍 | 2.41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 | 195,800円 | +2.0% | -10.2% | 4.70% | 10.59倍 | 1.00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 | 34,700円 | -1.1% | - | 0.00% | - | 0.24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
