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 |
|---|---|---|---|---|---|---|---|
| 2010/12/24 | 4,235 | 4,235 | 4,215 | 4,215 | -25 | -0.6% | 3,700 |
| 2010/12/22 | 4,290 | 4,290 | 4,240 | 4,240 | ±0 | ±0% | 12,400 |
| 2010/12/21 | 4,195 | 4,255 | 4,185 | 4,240 | +70 | +1.7% | 24,200 |
| 2010/12/20 | 4,085 | 4,170 | 4,085 | 4,170 | +40 | +1% | 9,500 |
| 2010/12/17 | 4,090 | 4,155 | 4,090 | 4,130 | +40 | +1% | 15,300 |
| 2010/12/16 | 4,115 | 4,115 | 4,090 | 4,090 | -10 | -0.2% | 4,200 |
| 2010/12/15 | 4,135 | 4,135 | 4,100 | 4,100 | -35 | -0.8% | 7,100 |
| 2010/12/14 | 4,145 | 4,145 | 4,115 | 4,135 | +25 | +0.6% | 7,800 |
| 2010/12/13 | 4,130 | 4,130 | 4,090 | 4,110 | -45 | -1.1% | 11,100 |
| 2010/12/10 | 4,185 | 4,185 | 4,150 | 4,155 | -25 | -0.6% | 127,500 |
| 2010/12/09 | 4,190 | 4,190 | 4,175 | 4,180 | +5 | +0.1% | 2,900 |
| 2010/12/08 | 4,165 | 4,175 | 4,150 | 4,175 | +45 | +1.1% | 16,900 |
| 2010/12/07 | 4,135 | 4,145 | 4,100 | 4,130 | -120 | -2.8% | 15,000 |
| 2010/12/06 | 4,250 | 4,250 | 4,230 | 4,250 | +20 | +0.5% | 3,200 |
| 2010/12/03 | 4,235 | 4,245 | 4,220 | 4,230 | +60 | +1.4% | 4,300 |
| 2010/12/02 | 4,285 | 4,285 | 4,170 | 4,170 | +15 | +0.4% | 11,200 |
| 2010/12/01 | 4,015 | 4,155 | 4,015 | 4,155 | +10 | +0.2% | 5,100 |
| 2010/11/30 | 4,240 | 4,240 | 4,115 | 4,145 | -100 | -2.4% | 22,400 |
| 2010/11/29 | 4,230 | 4,275 | 4,230 | 4,245 | +30 | +0.7% | 4,400 |
| 2010/11/26 | 4,275 | 4,290 | 4,215 | 4,215 | -80 | -1.9% | 1,800 |
| 2010/11/25 | 4,325 | 4,325 | 4,270 | 4,295 | +10 | +0.2% | 6,500 |
| 2010/11/24 | 4,345 | 4,350 | 4,285 | 4,285 | -55 | -1.3% | 5,100 |
| 2010/11/22 | 4,370 | 4,370 | 4,330 | 4,340 | -20 | -0.5% | 3,100 |
| 2010/11/19 | 4,370 | 4,370 | 4,355 | 4,360 | +60 | +1.4% | 5,400 |
| 2010/11/18 | 4,230 | 4,300 | 4,230 | 4,300 | +75 | +1.8% | 4,400 |
| 2010/11/17 | 4,125 | 4,225 | 4,125 | 4,225 | +5 | +0.1% | 1,800 |
| 2010/11/16 | 4,300 | 4,300 | 4,180 | 4,220 | -15 | -0.4% | 2,200 |
| 2010/11/15 | 4,205 | 4,245 | 4,205 | 4,235 | +10 | +0.2% | 1,700 |
| 2010/11/12 | 4,275 | 4,280 | 4,225 | 4,225 | -55 | -1.3% | 3,900 |
| 2010/11/11 | 4,280 | 4,280 | 4,280 | 4,280 | +40 | +0.9% | 3,100 |
| 2010/11/10 | 4,235 | 4,270 | 4,220 | 4,240 | +35 | +0.8% | 3,500 |
| 2010/11/09 | 4,265 | 4,265 | 4,200 | 4,205 | -55 | -1.3% | 3,800 |
| 2010/11/08 | 4,290 | 4,300 | 4,240 | 4,260 | -5 | -0.1% | 6,300 |
| 2010/11/05 | 4,230 | 4,315 | 4,220 | 4,265 | +175 | +4.3% | 13,200 |
| 2010/11/04 | 4,070 | 4,180 | 4,070 | 4,090 | +90 | +2.3% | 5,100 |
| 2010/11/02 | 4,015 | 4,015 | 4,000 | 4,000 | -50 | -1.2% | 2,400 |
| 2010/11/01 | 3,985 | 4,120 | 3,985 | 4,050 | +10 | +0.2% | 2,700 |
| 2010/10/29 | 3,955 | 4,045 | 3,940 | 4,040 | +115 | +2.9% | 12,000 |
| 2010/10/28 | 4,050 | 4,050 | 3,890 | 3,925 | -195 | -4.7% | 49,500 |
| 2010/10/27 | 4,250 | 4,250 | 4,080 | 4,120 | -160 | -3.7% | 8,400 |
| 2010/10/26 | 4,245 | 4,285 | 4,205 | 4,280 | +5 | +0.1% | 1,800 |
| 2010/10/25 | 4,250 | 4,305 | 4,245 | 4,275 | -45 | -1% | 5,900 |
| 2010/10/22 | 4,250 | 4,335 | 4,250 | 4,320 | +45 | +1.1% | 6,800 |
| 2010/10/21 | 4,250 | 4,275 | 4,220 | 4,275 | -15 | -0.3% | 6,800 |
| 2010/10/20 | 4,320 | 4,320 | 4,275 | 4,290 | -100 | -2.3% | 7,500 |
| 2010/10/19 | 4,345 | 4,400 | 4,345 | 4,390 | +40 | +0.9% | 15,500 |
| 2010/10/18 | 4,320 | 4,410 | 4,320 | 4,350 | +20 | +0.5% | 6,200 |
| 2010/10/15 | 4,430 | 4,430 | 4,315 | 4,330 | -95 | -2.1% | 16,900 |
| 2010/10/14 | 4,370 | 4,495 | 4,365 | 4,425 | +90 | +2.1% | 11,100 |
| 2010/10/13 | 4,360 | 4,375 | 4,335 | 4,335 | -5 | -0.1% | 4,200 |
3501～
3550
件表示中 / 3681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 | 1,983,500円 | +4.2% | -3.7% | 1.71% | 24.66倍 | 1.99倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| 豊田織機 | 1,253,000円 | +1.7% | +11.6% | 2.23% | 14.56倍 | 0.77倍 |
|
トヨタグループ本家。フォークリフト、車両組み立て、コンプレッサー、ディーゼルエンジン主 |
| スズキ | 167,500円 | +6.1% | - | 2.39% | 8.74倍 | 1.16倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 243,000円 | +1.2% | -9.9% | 4.73% | 5.38倍 | 0.70倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| いすゞ | 182,300円 | -4.0% | -21.7% | 5.05% | 9.62倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
