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 |
|---|---|---|---|---|---|---|---|
| 2011/04/26 | 4,250 | 4,250 | 4,210 | 4,210 | -50 | -1.2% | 4,800 |
| 2011/04/25 | 4,260 | 4,260 | 4,260 | 4,260 | -25 | -0.6% | 200 |
| 2011/04/22 | 4,245 | 4,285 | 4,245 | 4,285 | -5 | -0.1% | 400 |
| 2011/04/21 | 4,250 | 4,300 | 4,250 | 4,290 | +5 | +0.1% | 1,400 |
| 2011/04/20 | 4,270 | 4,315 | 4,270 | 4,285 | +45 | +1.1% | 4,500 |
| 2011/04/19 | 4,215 | 4,245 | 4,215 | 4,240 | -40 | -0.9% | 3,300 |
| 2011/04/18 | 4,280 | 4,285 | 4,280 | 4,280 | -20 | -0.5% | 4,300 |
| 2011/04/15 | 4,285 | 4,325 | 4,285 | 4,300 | +5 | +0.1% | 5,800 |
| 2011/04/14 | 4,235 | 4,300 | 4,235 | 4,295 | -5 | -0.1% | 5,700 |
| 2011/04/13 | 4,190 | 4,300 | 4,190 | 4,300 | +115 | +2.7% | 5,200 |
| 2011/04/12 | 4,195 | 4,230 | 4,180 | 4,185 | -45 | -1.1% | 4,000 |
| 2011/04/11 | 4,210 | 4,265 | 4,210 | 4,230 | +40 | +1% | 5,400 |
| 2011/04/08 | 4,180 | 4,210 | 4,180 | 4,190 | -10 | -0.2% | 17,400 |
| 2011/04/07 | 4,245 | 4,255 | 4,200 | 4,200 | -45 | -1.1% | 3,100 |
| 2011/04/06 | 4,285 | 4,315 | 4,230 | 4,245 | ±0 | ±0% | 13,500 |
| 2011/04/05 | 4,205 | 4,250 | 4,205 | 4,245 | +60 | +1.4% | 4,100 |
| 2011/04/04 | 4,155 | 4,205 | 4,155 | 4,185 | +100 | +2.4% | 3,100 |
| 2011/04/01 | 4,135 | 4,150 | 4,085 | 4,085 | -30 | -0.7% | 6,100 |
| 2011/03/31 | 4,070 | 4,115 | 4,045 | 4,115 | +75 | +1.9% | 12,800 |
| 2011/03/30 | 3,950 | 4,040 | 3,945 | 4,040 | +120 | +3.1% | 14,900 |
| 2011/03/29 | 3,910 | 3,930 | 3,895 | 3,920 | -20 | -0.5% | 18,800 |
| 2011/03/28 | 3,900 | 3,940 | 3,895 | 3,940 | +10 | +0.3% | 4,600 |
| 2011/03/25 | 3,980 | 3,980 | 3,900 | 3,930 | +15 | +0.4% | 18,600 |
| 2011/03/24 | 3,895 | 3,950 | 3,895 | 3,915 | +15 | +0.4% | 18,000 |
| 2011/03/23 | 3,900 | 3,930 | 3,880 | 3,900 | -10 | -0.3% | 34,300 |
| 2011/03/22 | 3,940 | 3,940 | 3,880 | 3,910 | +40 | +1% | 9,600 |
| 2011/03/18 | 3,930 | 3,930 | 3,855 | 3,870 | -35 | -0.9% | 25,100 |
| 2011/03/17 | 3,650 | 3,905 | 3,650 | 3,905 | +20 | +0.5% | 17,400 |
| 2011/03/16 | 3,845 | 3,925 | 3,775 | 3,885 | +180 | +4.9% | 21,400 |
| 2011/03/15 | 3,725 | 3,765 | 3,520 | 3,705 | -90 | -2.4% | 22,000 |
| 2011/03/14 | 3,810 | 3,920 | 3,750 | 3,795 | -165 | -4.2% | 11,800 |
| 2011/03/11 | 4,030 | 4,035 | 3,960 | 3,960 | -90 | -2.2% | 161,900 |
| 2011/03/10 | 4,030 | 4,060 | 4,025 | 4,050 | -30 | -0.7% | 7,800 |
| 2011/03/09 | 4,085 | 4,090 | 4,080 | 4,080 | +25 | +0.6% | 2,300 |
| 2011/03/08 | 4,070 | 4,080 | 4,055 | 4,055 | -25 | -0.6% | 4,100 |
| 2011/03/07 | 4,125 | 4,125 | 4,065 | 4,080 | -55 | -1.3% | 6,900 |
| 2011/03/04 | 4,135 | 4,145 | 4,130 | 4,135 | +15 | +0.4% | 2,300 |
| 2011/03/03 | 4,035 | 4,120 | 4,035 | 4,120 | +95 | +2.4% | 2,100 |
| 2011/03/02 | 4,055 | 4,060 | 4,025 | 4,025 | -50 | -1.2% | 6,900 |
| 2011/03/01 | 4,050 | 4,090 | 4,045 | 4,075 | +5 | +0.1% | 4,600 |
| 2011/02/28 | 4,030 | 4,075 | 3,985 | 4,070 | +35 | +0.9% | 10,400 |
| 2011/02/25 | 4,020 | 4,050 | 4,020 | 4,035 | +10 | +0.2% | 6,000 |
| 2011/02/24 | 4,045 | 4,045 | 4,020 | 4,025 | -15 | -0.4% | 3,700 |
| 2011/02/23 | 4,045 | 4,055 | 4,040 | 4,040 | -40 | -1% | 10,600 |
| 2011/02/22 | 4,070 | 4,085 | 4,070 | 4,080 | -15 | -0.4% | 4,300 |
| 2011/02/21 | 4,095 | 4,100 | 4,095 | 4,095 | -10 | -0.2% | 600 |
| 2011/02/18 | 4,130 | 4,130 | 4,105 | 4,105 | -15 | -0.4% | 2,500 |
| 2011/02/17 | 4,120 | 4,125 | 4,100 | 4,120 | +45 | +1.1% | 5,400 |
| 2011/02/16 | 4,130 | 4,135 | 4,075 | 4,075 | -50 | -1.2% | 3,600 |
| 2011/02/15 | 4,190 | 4,190 | 4,125 | 4,125 | -45 | -1.1% | 3,400 |
3501～
3550
件表示中 / 3763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% | 47.71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 | 230,100円 | +0.1% | +24.0% | 2.82% | 13.74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 | 1,021,500円 | +7.6% | +7.0% | 1.47% | 20.82倍 | 2.43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 | 195,900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 | 34,500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
