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 |
|---|---|---|---|---|---|---|---|
| 2012/02/21 | 4,600 | 4,610 | 4,540 | 4,560 | -25 | -0.5% | 5,900 |
| 2012/02/20 | 4,565 | 4,600 | 4,565 | 4,585 | +135 | +3% | 4,500 |
| 2012/02/17 | 4,415 | 4,465 | 4,385 | 4,450 | +105 | +2.4% | 7,100 |
| 2012/02/16 | 4,495 | 4,495 | 4,335 | 4,345 | -150 | -3.3% | 8,700 |
| 2012/02/15 | 4,400 | 4,495 | 4,395 | 4,495 | +115 | +2.6% | 11,700 |
| 2012/02/14 | 4,335 | 4,380 | 4,300 | 4,380 | +45 | +1% | 5,700 |
| 2012/02/13 | 4,305 | 4,375 | 4,305 | 4,335 | +15 | +0.3% | 4,600 |
| 2012/02/10 | 4,305 | 4,365 | 4,305 | 4,320 | +45 | +1.1% | 12,100 |
| 2012/02/09 | 4,070 | 4,295 | 4,070 | 4,275 | +320 | +8.1% | 13,500 |
| 2012/02/08 | 3,955 | 3,960 | 3,930 | 3,955 | +65 | +1.7% | 15,200 |
| 2012/02/07 | 3,835 | 3,900 | 3,835 | 3,890 | +65 | +1.7% | 7,700 |
| 2012/02/06 | 3,845 | 3,845 | 3,825 | 3,825 | -5 | -0.1% | 1,900 |
| 2012/02/03 | 3,930 | 3,930 | 3,810 | 3,830 | -80 | -2% | 3,800 |
| 2012/02/02 | 3,840 | 3,910 | 3,840 | 3,910 | +110 | +2.9% | 5,800 |
| 2012/02/01 | 3,760 | 3,840 | 3,760 | 3,800 | +55 | +1.5% | 3,100 |
| 2012/01/31 | 3,755 | 3,765 | 3,745 | 3,745 | -15 | -0.4% | 5,800 |
| 2012/01/30 | 3,735 | 3,770 | 3,725 | 3,760 | +50 | +1.3% | 11,700 |
| 2012/01/27 | 3,730 | 3,735 | 3,710 | 3,710 | -10 | -0.3% | 3,500 |
| 2012/01/26 | 3,725 | 3,730 | 3,700 | 3,720 | -10 | -0.3% | 3,600 |
| 2012/01/25 | 3,690 | 3,730 | 3,675 | 3,730 | +90 | +2.5% | 2,100 |
| 2012/01/24 | 3,685 | 3,685 | 3,640 | 3,640 | -40 | -1.1% | 2,500 |
| 2012/01/23 | 3,715 | 3,715 | 3,660 | 3,680 | -40 | -1.1% | 7,400 |
| 2012/01/20 | 3,765 | 3,765 | 3,720 | 3,720 | +10 | +0.3% | 7,900 |
| 2012/01/19 | 3,720 | 3,790 | 3,710 | 3,710 | -20 | -0.5% | 13,500 |
| 2012/01/18 | 3,740 | 3,745 | 3,730 | 3,730 | +95 | +2.6% | 3,000 |
| 2012/01/17 | 3,645 | 3,645 | 3,635 | 3,635 | -10 | -0.3% | 500 |
| 2012/01/16 | 3,670 | 3,670 | 3,645 | 3,645 | -15 | -0.4% | 1,700 |
| 2012/01/13 | 3,630 | 3,675 | 3,625 | 3,660 | +65 | +1.8% | 2,900 |
| 2012/01/12 | 3,620 | 3,640 | 3,595 | 3,595 | +10 | +0.3% | 2,100 |
| 2012/01/11 | 3,685 | 3,685 | 3,585 | 3,585 | -70 | -1.9% | 2,700 |
| 2012/01/10 | 3,695 | 3,700 | 3,655 | 3,655 | +10 | +0.3% | 1,900 |
| 2012/01/06 | 3,700 | 3,700 | 3,645 | 3,645 | -55 | -1.5% | 4,900 |
| 2012/01/05 | 3,755 | 3,755 | 3,700 | 3,700 | -50 | -1.3% | 5,400 |
| 2012/01/04 | 3,770 | 3,780 | 3,750 | 3,750 | +65 | +1.8% | 5,000 |
| 2011/12/30 | 3,685 | 3,685 | 3,685 | 3,685 | +70 | +1.9% | 5,800 |
| 2011/12/29 | 3,615 | 3,620 | 3,580 | 3,615 | ±0 | ±0% | 4,900 |
| 2011/12/28 | 3,620 | 3,625 | 3,600 | 3,615 | -30 | -0.8% | 2,400 |
| 2011/12/27 | 3,650 | 3,655 | 3,645 | 3,645 | +45 | +1.3% | 300 |
| 2011/12/26 | 3,630 | 3,630 | 3,600 | 3,600 | +30 | +0.8% | 300 |
| 2011/12/22 | 3,570 | 3,575 | 3,570 | 3,570 | +5 | +0.1% | 1,000 |
| 2011/12/21 | 3,605 | 3,605 | 3,565 | 3,565 | -5 | -0.1% | 2,600 |
| 2011/12/20 | 3,570 | 3,570 | 3,570 | 3,570 | -30 | -0.8% | 500 |
| 2011/12/19 | 3,585 | 3,600 | 3,585 | 3,600 | +10 | +0.3% | 7,300 |
| 2011/12/16 | 3,610 | 3,615 | 3,585 | 3,590 | +25 | +0.7% | 3,100 |
| 2011/12/15 | 3,600 | 3,600 | 3,565 | 3,565 | -60 | -1.7% | 1,100 |
| 2011/12/14 | 3,665 | 3,665 | 3,625 | 3,625 | -30 | -0.8% | 3,100 |
| 2011/12/13 | 3,635 | 3,655 | 3,635 | 3,655 | -5 | -0.1% | 2,000 |
| 2011/12/12 | 3,720 | 3,720 | 3,660 | 3,660 | +10 | +0.3% | 800 |
| 2011/12/09 | 3,650 | 3,670 | 3,640 | 3,650 | -50 | -1.4% | 83,400 |
| 2011/12/08 | 3,680 | 3,715 | 3,680 | 3,700 | +15 | +0.4% | 1,600 |
3301～
3350
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
