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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 23,825 | 23,885 | 23,640 | 23,795 | -190 | -0.8% | 248,500 |
2023/06/20 | 23,635 | 23,985 | 23,615 | 23,985 | +315 | +1.3% | 248,300 |
2023/06/19 | 23,435 | 23,770 | 23,315 | 23,670 | +290 | +1.2% | 203,800 |
2023/06/16 | 23,235 | 23,610 | 22,985 | 23,380 | +145 | +0.6% | 493,700 |
2023/06/15 | 23,720 | 23,795 | 23,190 | 23,235 | -485 | -2% | 277,400 |
2023/06/14 | 23,490 | 23,795 | 23,330 | 23,720 | +285 | +1.2% | 468,700 |
2023/06/13 | 23,700 | 23,700 | 23,315 | 23,435 | -65 | -0.3% | 237,600 |
2023/06/12 | 23,150 | 23,500 | 23,150 | 23,500 | +565 | +2.5% | 185,400 |
2023/06/09 | 23,100 | 23,170 | 22,755 | 22,935 | -70 | -0.3% | 336,100 |
2023/06/08 | 23,365 | 23,400 | 22,900 | 23,005 | -300 | -1.3% | 265,400 |
2023/06/07 | 23,490 | 23,670 | 23,070 | 23,305 | +220 | +1% | 314,500 |
2023/06/06 | 23,155 | 23,250 | 22,940 | 23,085 | -125 | -0.5% | 225,400 |
2023/06/05 | 22,750 | 23,305 | 22,560 | 23,210 | +1,080 | +4.9% | 490,000 |
2023/06/02 | 22,285 | 22,375 | 22,045 | 22,130 | +165 | +0.8% | 272,500 |
2023/06/01 | 21,880 | 21,990 | 21,675 | 21,965 | +55 | +0.3% | 213,500 |
2023/05/31 | 21,700 | 22,095 | 21,650 | 21,910 | +135 | +0.6% | 719,000 |
2023/05/30 | 21,750 | 21,815 | 21,555 | 21,775 | +25 | +0.1% | 107,400 |
2023/05/29 | 21,990 | 22,060 | 21,740 | 21,750 | +210 | +1% | 269,800 |
2023/05/26 | 21,805 | 21,810 | 21,520 | 21,540 | -275 | -1.3% | 158,700 |
2023/05/25 | 21,600 | 21,965 | 21,570 | 21,815 | +70 | +0.3% | 175,200 |
2023/05/24 | 21,920 | 21,935 | 21,700 | 21,745 | -245 | -1.1% | 223,300 |
2023/05/23 | 21,965 | 22,170 | 21,810 | 21,990 | -25 | -0.1% | 210,000 |
2023/05/22 | 22,170 | 22,175 | 21,925 | 22,015 | -255 | -1.1% | 209,800 |
2023/05/19 | 22,055 | 22,270 | 21,960 | 22,270 | +565 | +2.6% | 409,900 |
2023/05/18 | 21,660 | 21,810 | 21,510 | 21,705 | +490 | +2.3% | 284,200 |
2023/05/17 | 21,810 | 21,835 | 21,185 | 21,215 | -355 | -1.6% | 287,500 |
2023/05/16 | 21,540 | 21,595 | 21,340 | 21,570 | ±0 | ±0% | 223,400 |
2023/05/15 | 21,590 | 21,620 | 21,440 | 21,570 | +30 | +0.1% | 200,800 |
2023/05/12 | 21,425 | 21,540 | 21,175 | 21,540 | +245 | +1.2% | 254,600 |
2023/05/11 | 21,010 | 21,300 | 20,885 | 21,295 | +285 | +1.4% | 247,400 |
2023/05/10 | 21,215 | 21,230 | 20,955 | 21,010 | -335 | -1.6% | 203,000 |
2023/05/09 | 20,895 | 21,355 | 20,750 | 21,345 | +545 | +2.6% | 414,300 |
2023/05/08 | 20,890 | 21,025 | 20,730 | 20,800 | -570 | -2.7% | 447,300 |
2023/05/02 | 21,500 | 21,550 | 21,305 | 21,370 | -110 | -0.5% | 241,800 |
2023/05/01 | 21,290 | 21,515 | 21,180 | 21,480 | +460 | +2.2% | 333,000 |
2023/04/28 | 20,800 | 21,025 | 20,500 | 21,020 | +410 | +2% | 563,200 |
2023/04/27 | 20,115 | 20,765 | 20,115 | 20,610 | +610 | +3.1% | 1,266,200 |
2023/04/26 | 20,705 | 20,815 | 19,960 | 20,000 | -2,635 | -11.6% | 1,795,600 |
2023/04/25 | 23,020 | 23,165 | 22,540 | 22,635 | -340 | -1.5% | 358,100 |
2023/04/24 | 22,890 | 23,100 | 22,770 | 22,975 | +95 | +0.4% | 189,600 |
2023/04/21 | 22,845 | 22,930 | 22,610 | 22,880 | -210 | -0.9% | 232,400 |
2023/04/20 | 22,880 | 23,145 | 22,795 | 23,090 | +50 | +0.2% | 149,300 |
2023/04/19 | 23,255 | 23,300 | 22,960 | 23,040 | -375 | -1.6% | 211,500 |
2023/04/18 | 23,470 | 23,550 | 23,240 | 23,415 | +145 | +0.6% | 216,200 |
2023/04/17 | 23,230 | 23,365 | 23,110 | 23,270 | +45 | +0.2% | 119,700 |
2023/04/14 | 23,425 | 23,475 | 23,100 | 23,225 | -290 | -1.2% | 297,000 |
2023/04/13 | 23,130 | 23,525 | 23,075 | 23,515 | +385 | +1.7% | 283,900 |
2023/04/12 | 22,785 | 23,150 | 22,725 | 23,130 | +410 | +1.8% | 194,800 |
2023/04/11 | 22,715 | 22,830 | 22,575 | 22,720 | +110 | +0.5% | 155,600 |
2023/04/10 | 22,510 | 22,650 | 22,400 | 22,610 | +210 | +0.9% | 119,800 |
351~
400
件表示中 / 3586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 | 2,133,500円 | -5.1% | -25.0% | 1.45% | 34.03倍 | 2.16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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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 | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71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 |
日産自 | 40,600円 | +0.1% | - | 3.69% | - | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と3社で企業連合。30年代早期に主要市場の全新型車を電動車に |
市場注目の銘柄
チャート関連のコラム