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 |
|---|---|---|---|---|---|---|---|
| 2012/09/27 | 5,660 | 5,710 | 5,660 | 5,690 | +10 | +0.2% | 8,500 |
| 2012/09/26 | 5,760 | 5,760 | 5,630 | 5,680 | -110 | -1.9% | 6,400 |
| 2012/09/25 | 5,610 | 5,790 | 5,610 | 5,790 | +140 | +2.5% | 12,000 |
| 2012/09/24 | 5,650 | 5,650 | 5,650 | 5,650 | +20 | +0.4% | 2,200 |
| 2012/09/21 | 5,620 | 5,630 | 5,620 | 5,630 | +70 | +1.3% | 1,900 |
| 2012/09/20 | 5,650 | 5,650 | 5,560 | 5,560 | ±0 | ±0% | 4,300 |
| 2012/09/19 | 5,600 | 5,670 | 5,540 | 5,560 | -20 | -0.4% | 5,000 |
| 2012/09/18 | 5,660 | 5,660 | 5,570 | 5,580 | -70 | -1.2% | 3,000 |
| 2012/09/14 | 5,680 | 5,720 | 5,640 | 5,650 | -60 | -1.1% | 53,400 |
| 2012/09/13 | 5,730 | 5,730 | 5,680 | 5,710 | +10 | +0.2% | 3,900 |
| 2012/09/12 | 5,690 | 5,720 | 5,690 | 5,700 | +20 | +0.4% | 1,000 |
| 2012/09/11 | 5,600 | 5,680 | 5,480 | 5,680 | +40 | +0.7% | 12,200 |
| 2012/09/10 | 5,660 | 5,740 | 5,640 | 5,640 | -10 | -0.2% | 2,300 |
| 2012/09/07 | 5,640 | 5,680 | 5,640 | 5,650 | +30 | +0.5% | 2,800 |
| 2012/09/06 | 5,650 | 5,650 | 5,620 | 5,620 | +10 | +0.2% | 1,900 |
| 2012/09/05 | 5,570 | 5,610 | 5,570 | 5,610 | +10 | +0.2% | 2,800 |
| 2012/09/04 | 5,710 | 5,710 | 5,550 | 5,600 | -100 | -1.8% | 5,600 |
| 2012/09/03 | 5,640 | 5,850 | 5,640 | 5,700 | -10 | -0.2% | 6,300 |
| 2012/08/31 | 5,780 | 5,780 | 5,710 | 5,710 | -70 | -1.2% | 4,300 |
| 2012/08/30 | 5,750 | 5,800 | 5,680 | 5,780 | +60 | +1% | 6,000 |
| 2012/08/29 | 5,660 | 5,720 | 5,660 | 5,720 | +80 | +1.4% | 2,000 |
| 2012/08/28 | 5,720 | 5,720 | 5,640 | 5,640 | -70 | -1.2% | 6,500 |
| 2012/08/27 | 5,710 | 5,710 | 5,710 | 5,710 | +20 | +0.4% | 600 |
| 2012/08/24 | 5,660 | 5,700 | 5,660 | 5,690 | -60 | -1% | 1,200 |
| 2012/08/23 | 5,770 | 5,770 | 5,750 | 5,750 | +50 | +0.9% | 2,100 |
| 2012/08/22 | 5,770 | 5,770 | 5,700 | 5,700 | -40 | -0.7% | 1,800 |
| 2012/08/21 | 5,700 | 5,740 | 5,700 | 5,740 | +50 | +0.9% | 1,600 |
| 2012/08/20 | 5,730 | 5,730 | 5,610 | 5,690 | -10 | -0.2% | 2,300 |
| 2012/08/17 | 5,700 | 5,790 | 5,680 | 5,700 | ±0 | ±0% | 10,500 |
| 2012/08/16 | 5,700 | 5,730 | 5,690 | 5,700 | ±0 | ±0% | 8,500 |
| 2012/08/15 | 5,700 | 5,700 | 5,690 | 5,700 | -30 | -0.5% | 1,500 |
| 2012/08/14 | 5,580 | 5,750 | 5,570 | 5,730 | +220 | +4% | 5,600 |
| 2012/08/13 | 5,470 | 5,510 | 5,450 | 5,510 | -60 | -1.1% | 2,600 |
| 2012/08/10 | 5,620 | 5,620 | 5,490 | 5,570 | -80 | -1.4% | 2,200 |
| 2012/08/09 | 5,620 | 5,650 | 5,620 | 5,650 | +50 | +0.9% | 9,900 |
| 2012/08/08 | 5,650 | 5,650 | 5,570 | 5,600 | ±0 | ±0% | 4,600 |
| 2012/08/07 | 5,550 | 5,610 | 5,550 | 5,600 | ±0 | ±0% | 1,400 |
| 2012/08/06 | 5,610 | 5,610 | 5,560 | 5,600 | +50 | +0.9% | 3,800 |
| 2012/08/03 | 5,570 | 5,570 | 5,510 | 5,550 | -30 | -0.5% | 5,700 |
| 2012/08/02 | 5,590 | 5,640 | 5,580 | 5,580 | -150 | -2.6% | 15,600 |
| 2012/08/01 | 5,450 | 5,930 | 5,420 | 5,730 | +480 | +9.1% | 41,200 |
| 2012/07/31 | 5,290 | 5,290 | 5,240 | 5,250 | -30 | -0.6% | 9,400 |
| 2012/07/30 | 5,260 | 5,290 | 5,230 | 5,280 | +40 | +0.8% | 41,100 |
| 2012/07/27 | 5,290 | 5,290 | 5,240 | 5,240 | +50 | +1% | 1,600 |
| 2012/07/26 | 5,190 | 5,190 | 5,150 | 5,190 | +90 | +1.8% | 5,500 |
| 2012/07/25 | 5,160 | 5,170 | 5,090 | 5,100 | -130 | -2.5% | 6,400 |
| 2012/07/24 | 5,130 | 5,230 | 5,130 | 5,230 | +110 | +2.1% | 3,400 |
| 2012/07/23 | 5,090 | 5,220 | 5,090 | 5,120 | -70 | -1.3% | 13,600 |
| 2012/07/20 | 5,220 | 5,220 | 5,160 | 5,190 | -30 | -0.6% | 2,000 |
| 2012/07/19 | 5,270 | 5,300 | 5,210 | 5,220 | ±0 | ±0% | 4,300 |
3151～
3200
件表示中 / 3765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 | 1,664,000円 | +2.0% | -50.0% | 2.04% | 47.82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 | 231,200円 | +0.1% | +24.0% | 2.81% | 13.81倍 | 0.87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 | 953,500円 | +7.6% | +7.0% | 1.57% | 19.43倍 | 2.27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 | 200,000円 | +2.0% | -10.2% | 4.60% | 10.81倍 | 1.03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 | 34,800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
