東証1部

株価

(15:00)
18,050.0
前日比 +50.0(+0.28%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

16,116
売り
15,780
割高
16,900
買い
期間|日中3ヶ月6ヶ月1年3年5年

シマノの株価時系列データ

« 前へ 1
日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/07/24 17,900.0 18,040.0 17,900.0 18,000.0 18,000.0 225,300
2017/07/21 18,130.0 18,210.0 18,050.0 18,060.0 18,060.0 152,900
2017/07/20 17,970.0 18,200.0 17,950.0 18,190.0 18,190.0 144,600
2017/07/19 17,950.0 17,980.0 17,880.0 17,950.0 17,950.0 197,600
2017/07/18 17,950.0 18,050.0 17,870.0 18,040.0 18,040.0 144,800
2017/07/14 18,070.0 18,110.0 17,990.0 18,020.0 18,020.0 99,600
2017/07/13 18,000.0 18,040.0 17,930.0 18,010.0 18,010.0 140,400
2017/07/12 18,080.0 18,160.0 17,990.0 18,000.0 18,000.0 149,900
2017/07/11 17,870.0 18,130.0 17,800.0 18,080.0 18,080.0 154,400
2017/07/10 17,930.0 17,940.0 17,760.0 17,910.0 17,910.0 159,900
2017/07/07 17,820.0 17,990.0 17,820.0 17,870.0 17,870.0 192,700
2017/07/06 17,810.0 17,980.0 17,730.0 17,920.0 17,920.0 225,800
2017/07/05 17,630.0 17,790.0 17,600.0 17,790.0 17,790.0 185,100
2017/07/04 17,680.0 17,770.0 17,550.0 17,610.0 17,610.0 162,700
2017/07/03 17,450.0 17,750.0 17,400.0 17,600.0 17,600.0 248,900
2017/06/30 17,470.0 17,820.0 17,440.0 17,780.0 17,780.0 323,000
2017/06/29 17,580.0 17,610.0 17,490.0 17,600.0 17,600.0 168,700
2017/06/28 17,370.0 17,590.0 17,360.0 17,550.0 17,550.0 214,400
2017/06/27 17,550.0 17,560.0 17,430.0 17,470.0 17,470.0 141,200
2017/06/26 17,580.0 17,640.0 17,500.0 17,510.0 17,510.0 97,400
2017/06/23 17,470.0 17,540.0 17,360.0 17,490.0 17,490.0 145,000
2017/06/22 17,490.0 17,570.0 17,390.0 17,450.0 17,450.0 162,900
2017/06/21 17,640.0 17,690.0 17,470.0 17,500.0 17,500.0 209,700
2017/06/20 17,610.0 17,730.0 17,530.0 17,660.0 17,660.0 242,100
2017/06/19 17,320.0 17,480.0 17,220.0 17,450.0 17,450.0 152,000
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/07/24 5.16 32.74 4.27 0.86 18,000.0 18,000.0 225,300
2017/07/21 5.18 32.85 4.28 0.85 18,060.0 18,060.0 152,900
2017/07/20 5.22 33.08 4.31 0.85 18,190.0 18,190.0 144,600
2017/07/19 5.15 32.65 4.25 0.86 17,950.0 17,950.0 197,600
2017/07/18 5.17 32.81 4.28 0.85 18,040.0 18,040.0 144,800
2017/07/14 5.17 32.77 4.27 0.86 18,020.0 18,020.0 99,600
2017/07/13 5.16 32.75 4.27 0.86 18,010.0 18,010.0 140,400
2017/07/12 5.16 32.74 4.27 0.86 18,000.0 18,000.0 149,900
2017/07/11 5.19 32.88 4.29 0.85 18,080.0 18,080.0 154,400
2017/07/10 5.14 32.57 4.25 0.86 17,910.0 17,910.0 159,900
2017/07/07 5.12 32.50 4.24 0.86 17,870.0 17,870.0 192,700
2017/07/06 5.14 32.59 4.25 0.86 17,920.0 17,920.0 225,800
2017/07/05 5.10 32.35 4.22 0.87 17,790.0 17,790.0 185,100
2017/07/04 5.05 32.03 4.17 0.88 17,610.0 17,610.0 162,700
2017/07/03 5.05 32.01 4.17 0.88 17,600.0 17,600.0 248,900
2017/06/30 5.10 32.34 4.21 0.87 17,780.0 17,780.0 323,000
2017/06/29 5.05 32.01 4.17 0.88 17,600.0 17,600.0 168,700
2017/06/28 5.03 31.92 4.16 0.88 17,550.0 17,550.0 214,400
2017/06/27 5.01 31.77 4.14 0.88 17,470.0 17,470.0 141,200
2017/06/26 5.02 31.85 4.15 0.88 17,510.0 17,510.0 97,400
2017/06/23 5.02 31.81 4.15 0.88 17,490.0 17,490.0 145,000
2017/06/22 5.00 31.74 4.14 0.88 17,450.0 17,450.0 162,900
2017/06/21 5.02 31.83 4.15 0.88 17,500.0 17,500.0 209,700
2017/06/20 5.06 32.12 4.19 0.87 17,660.0 17,660.0 242,100
2017/06/19 5.00 31.74 4.14 0.88 17,450.0 17,450.0 152,000
« 前へ 1
シマノの株価時系列データ
【7309】シマノ
あなたの予想を投稿してみましょう
メニュー
シマノの関連ワード
最新24時間の予想傾向(%)
買い優勢
+3.6%(前日比)

予想投稿数 比率(%)

64.7 35.3
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

19,955.20

-20.46

TOPIX

1,617.07

-4.50

JASDAQ

150.31

-0.10

米ドル/円

111.47

+0.39

ユーロ/円

130.49

+1.18

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック