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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 3,680 | 3,715 | 3,680 | 3,700 | +15 | +0.4% | 1,600 |
| 2011/12/07 | 3,665 | 3,690 | 3,655 | 3,685 | +55 | +1.5% | 3,300 |
| 2011/12/06 | 3,640 | 3,660 | 3,630 | 3,630 | -35 | -1% | 7,000 |
| 2011/12/05 | 3,670 | 3,685 | 3,665 | 3,665 | +10 | +0.3% | 1,400 |
| 2011/12/02 | 3,665 | 3,665 | 3,630 | 3,655 | -10 | -0.3% | 6,000 |
| 2011/12/01 | 3,775 | 3,775 | 3,665 | 3,665 | ±0 | ±0% | 5,300 |
| 2011/11/30 | 3,660 | 3,670 | 3,645 | 3,665 | ±0 | ±0% | 10,300 |
| 2011/11/29 | 3,635 | 3,665 | 3,595 | 3,665 | +40 | +1.1% | 4,200 |
| 2011/11/28 | 3,685 | 3,685 | 3,620 | 3,625 | +15 | +0.4% | 5,600 |
| 2011/11/25 | 3,540 | 3,620 | 3,540 | 3,610 | ±0 | ±0% | 5,500 |
| 2011/11/24 | 3,590 | 3,610 | 3,340 | 3,610 | -85 | -2.3% | 15,200 |
| 2011/11/22 | 3,715 | 3,715 | 3,680 | 3,695 | -50 | -1.3% | 1,000 |
| 2011/11/21 | 3,720 | 3,745 | 3,720 | 3,745 | -5 | -0.1% | 1,900 |
| 2011/11/18 | 3,755 | 3,760 | 3,745 | 3,750 | -35 | -0.9% | 6,900 |
| 2011/11/17 | 3,820 | 3,820 | 3,785 | 3,785 | -35 | -0.9% | 800 |
| 2011/11/16 | 3,835 | 3,835 | 3,820 | 3,820 | -65 | -1.7% | 1,100 |
| 2011/11/15 | 3,885 | 3,885 | 3,885 | 3,885 | -20 | -0.5% | 200 |
| 2011/11/14 | 3,885 | 3,920 | 3,885 | 3,905 | ±0 | ±0% | 500 |
| 2011/11/11 | 3,930 | 3,930 | 3,895 | 3,905 | +35 | +0.9% | 2,200 |
| 2011/11/10 | 3,800 | 3,880 | 3,800 | 3,870 | -25 | -0.6% | 3,800 |
| 2011/11/09 | 3,870 | 3,895 | 3,870 | 3,895 | +60 | +1.6% | 2,800 |
| 2011/11/08 | 3,855 | 3,870 | 3,835 | 3,835 | -35 | -0.9% | 1,800 |
| 2011/11/07 | 3,845 | 3,870 | 3,845 | 3,870 | +30 | +0.8% | 3,700 |
| 2011/11/04 | 3,800 | 3,840 | 3,765 | 3,840 | +90 | +2.4% | 12,300 |
| 2011/11/02 | 3,855 | 3,865 | 3,750 | 3,750 | -175 | -4.5% | 9,200 |
| 2011/11/01 | 3,950 | 3,970 | 3,925 | 3,925 | -15 | -0.4% | 1,900 |
| 2011/10/31 | 3,835 | 3,995 | 3,825 | 3,940 | +110 | +2.9% | 18,600 |
| 2011/10/28 | 3,935 | 3,935 | 3,830 | 3,830 | -15 | -0.4% | 11,000 |
| 2011/10/27 | 3,870 | 3,870 | 3,685 | 3,845 | -95 | -2.4% | 11,400 |
| 2011/10/26 | 3,910 | 3,945 | 3,910 | 3,940 | -25 | -0.6% | 2,000 |
| 2011/10/25 | 4,020 | 4,020 | 3,955 | 3,965 | -75 | -1.9% | 2,000 |
| 2011/10/24 | 4,035 | 4,040 | 4,035 | 4,040 | +60 | +1.5% | 2,100 |
| 2011/10/21 | 4,005 | 4,005 | 3,980 | 3,980 | -20 | -0.5% | 2,700 |
| 2011/10/20 | 3,990 | 4,000 | 3,975 | 4,000 | +15 | +0.4% | 1,600 |
| 2011/10/19 | 4,070 | 4,070 | 3,985 | 3,985 | -65 | -1.6% | 2,900 |
| 2011/10/18 | 4,045 | 4,075 | 4,010 | 4,050 | -10 | -0.2% | 3,100 |
| 2011/10/17 | 4,110 | 4,110 | 4,055 | 4,060 | -10 | -0.2% | 8,100 |
| 2011/10/14 | 4,060 | 4,080 | 4,060 | 4,070 | +20 | +0.5% | 4,600 |
| 2011/10/13 | 4,060 | 4,060 | 4,015 | 4,050 | +50 | +1.3% | 4,200 |
| 2011/10/12 | 4,005 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 5,000 |
| 2011/10/11 | 3,950 | 4,010 | 3,950 | 4,000 | +70 | +1.8% | 1,700 |
| 2011/10/07 | 3,970 | 3,970 | 3,910 | 3,930 | -35 | -0.9% | 4,600 |
| 2011/10/06 | 3,975 | 3,975 | 3,955 | 3,965 | +25 | +0.6% | 1,100 |
| 2011/10/05 | 4,035 | 4,035 | 3,920 | 3,940 | -100 | -2.5% | 6,200 |
| 2011/10/04 | 4,070 | 4,080 | 4,025 | 4,040 | -35 | -0.9% | 4,900 |
| 2011/10/03 | 3,995 | 4,080 | 3,995 | 4,075 | +10 | +0.2% | 7,200 |
| 2011/09/30 | 4,080 | 4,100 | 4,055 | 4,065 | +50 | +1.2% | 15,700 |
| 2011/09/29 | 4,005 | 4,020 | 3,955 | 4,015 | +30 | +0.8% | 14,700 |
| 2011/09/28 | 3,995 | 4,005 | 3,985 | 3,985 | +30 | +0.8% | 17,500 |
| 2011/09/27 | 3,870 | 3,955 | 3,870 | 3,955 | +150 | +3.9% | 18,800 |
3351～
3400
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 | 1,660,000円 | +2.0% | -50.0% | 2.04% | 47.70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 | 231,700円 | +0.1% | +24.0% | 2.81% | 13.84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 | 958,500円 | +7.6% | +7.0% | 1.56% | 19.53倍 | 2.28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 | 200,400円 | +2.0% | -10.2% | 4.59% | 10.83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 | 35,000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
