7309 シマノ

7309
2024/03/18
時価
2兆209億円
PER 予
37.4倍
2009年以降
12.08-46.64倍
(2009-2023年)
PBR
2.52倍
2009年以降
1.54-5.31倍
(2009-2023年)
配当 予
1.27%
ROE 予
6.74%
ROA 予
6.19%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
22,190
始値
22,160
高値
22,490
安値
22,050
終値 +1.17%
22,450
出来高 -18.87%
347,800

乖離率

株価(5日)
移動平均値
+2.2%
21,967
株価(25日)
移動平均値
+7.34%
20,915
出来高(5日)
移動平均値
-10.32%
387,820

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/1822,16022,49022,05022,450+1.17%347,8002兆209億+7.34%37.42.52
03/1521,75022,40021,68022,190+1.39%428,7001兆9975億+6.35%36.972.49
03/1421,63022,03521,60021,885+1.09%331,0001兆9701億+5.11%36.462.46
03/1321,75021,95521,45021,650-0.05%372,2001兆9489億+4.12%36.072.43
03/1220,90021,72520,82021,660+4.13%459,4001兆9498億+4.17%36.092.43
03/1120,60020,83520,54020,800+1.46%234,5001兆8724億+0.15%34.652.34
03/0820,15020,59020,15020,500-0.36%397,3001兆8454億-1.32%34.152.3
03/0720,60020,73520,49020,575-0.6%292,1001兆8522億-1.12%34.282.31
03/0620,50020,76520,33020,700+1.64%233,6001兆8634億-0.7%34.492.32
03/0520,42020,50020,22020,365-0.9%266,3001兆8332億-2.52%33.932.29
03/0420,63020,75020,47520,550-0.34%235,6001兆8499億-1.85%34.242.31
03/0120,49020,81020,49020,620-1.15%268,2001兆8562億-1.73%34.352.32
02/2920,50020,88020,35020,860-0.26%382,3001兆8778億-0.84%34.752.34
02/2820,76520,91520,60020,915+0.19%224,3001兆8828億-0.9%34.852.35
02/2720,95021,12020,68520,875+0.68%283,4001兆8792億-1.24%34.782.34
02/2620,41020,94520,41020,735+1%327,8001兆8666億-2.03%34.552.33
02/2220,50020,81520,42020,530-1.3%256,3001兆8481億-3.1%34.22.31
02/2120,06020,89020,06020,800+2.74%420,5001兆8724億-2.01%34.652.34
02/2020,18020,37020,10520,245+0.35%245,9001兆8224億-4.81%33.732.27
02/1920,08520,32519,97520,175-1.42%389,4001兆8161億-5.52%33.612.27
02/1620,22520,58020,05520,465+0.44%696,7001兆8423億-4.61%34.12.3
02/1520,29020,40519,97020,375+1.7%592,7001兆8341億-5.42%33.952.29
02/1420,54520,77519,45520,035-7.01%1,359,4001兆8035億-7.43%33.382.25
02/1320,93021,66020,92021,545+0.75%372,1001兆9395億-0.9%35.892.42
02/0921,14021,38521,14021,385+0.87%202,5001兆9251億-1.69%35.632.4
02/0821,14021,33521,00021,200+0.59%225,6001兆9084億-2.63%35.322.38
02/0721,05521,24520,90521,075-0.61%186,3001兆8972億-3.32%35.112.37
02/0621,33521,43021,18521,205-1.83%255,4001兆9089億-2.87%35.332.38
02/0521,41021,61521,30021,600+2.42%205,7001兆9444億-1.2%35.992.43
02/0221,16521,28521,06021,090+0.72%150,1001兆8985億-3.59%35.142.37
02/0120,85521,10520,83520,940-1.94%233,6001兆8850億-4.37%34.892.35
01/3121,30021,41521,12521,355-0.74%262,7001兆9224億-2.68%35.582.4
01/3021,63021,68521,43021,515-1.51%262,8001兆9368億-2.04%35.842.42
01/2921,80021,93021,59521,845+1.51%169,3001兆9665億-0.64%36.392.45
01/2621,78021,82021,47021,520-0.81%295,8001兆9372億-2.06%35.852.42
01/2521,51021,79521,44521,695-1.18%207,4001兆9530億-1.25%36.142.44
01/2422,28022,41521,85021,955-2.49%217,0001兆9764億-0.04%36.582.47
01/2322,10022,66522,10022,515+3.4%329,0002兆268億+2.73%37.512.53
01/2221,38521,81021,33021,775+1.16%183,8001兆9602億-0.42%36.282.45
01/1921,32021,74521,32021,525+1.03%268,8001兆9377億-1.64%35.862.42
01/1821,46021,56521,30521,305-1.02%179,1001兆9179億-2.82%35.492.39
01/1721,55521,90021,52521,525-1.26%243,0001兆9377億-1.95%35.862.42
01/1622,22022,39521,75021,800-2.68%292,6001兆9624億-0.9%36.322.45
01/1522,70022,70022,15022,400-1.32%231,9002兆164億+1.61%37.322.52
01/1222,94022,99522,62022,700+0.13%255,7002兆434億+2.9%37.822.55
01/1122,92522,98022,41522,670-1%344,3002兆407億+2.78%37.772.55
01/1022,37022,96022,35522,900+1.98%258,1002兆615億+3.83%38.152.57
01/0922,20022,81522,13022,455+2.82%269,9002兆214億+1.84%37.412.52
01/0521,83521,96021,77021,840-0.36%129,6001兆9660億-0.99%36.392.45
01/0421,79521,92521,62521,920+0.39%251,8001兆9732億-0.82%36.522.46
2023
12/2921,92521,98021,73521,835-0.23%121,5001兆9751億-1.3%32.252.46
12/2821,86521,90021,77021,885-0.61%94,2001兆9797億-1.23%32.332.47
12/2722,00022,08521,91522,020+0.62%112,8001兆9919億-0.78%32.532.48
12/2621,72521,94521,60521,885+0.97%125,3001兆9797億-1.53%32.332.47
12/2522,18522,18521,67521,675-1.61%102,2001兆9607億-2.57%32.022.44
12/2221,88522,04521,73022,030+0.64%130,9001兆9928億-1.12%32.542.48
12/2121,86021,89521,64021,890-0.82%170,1001兆9801億-1.82%32.332.47
12/2021,70022,15521,64522,070+2.53%247,2001兆9964億-1.21%32.62.49
12/1921,25021,52521,14021,525+0.33%238,8001兆9471億-3.75%31.82.43
12/1821,63021,69521,22521,455-0.33%242,5001兆9408億-4.18%31.692.42
12/1521,00021,64020,99521,525+3.61%430,0001兆9471億-4.06%31.82.43
12/1421,08521,19020,61020,775-2.26%527,4001兆8793億-7.63%30.692.34
12/1322,00022,04521,16021,255-4.51%326,1001兆9227億-5.82%31.42.4
12/1222,54522,57522,17022,260-1.09%147,1002兆136億-1.62%32.882.51
12/1122,35522,54022,20022,505+2.11%152,3002兆358億-0.58%33.242.54
12/0822,53522,60021,97022,040-2.54%238,6001兆9937億-2.65%32.562.48
12/0722,78522,80522,50022,615-1.72%165,2002兆457億-0.2%33.412.55
12/0622,71523,07522,45523,010+1.1%244,5002兆814億+1.74%33.992.59
12/0522,58522,83522,51522,760+0.6%131,6002兆588億+0.94%33.622.57
12/0422,59522,68022,39022,625+0.02%128,3002兆466億+0.56%33.422.55
12/0122,75022,82522,54522,620-0.59%135,9002兆462億+0.8%33.412.55
11/3022,40522,78022,38022,755+0.24%286,0002兆584億+1.64%33.612.57
11/2922,71022,90022,66022,700-0.79%127,7002兆534億+1.81%33.532.56
11/2822,70522,96522,51522,880+1.92%160,1002兆697億+3.05%33.82.58
11/2722,60022,69022,33022,450-1.12%97,0002兆308億+1.53%33.162.53
11/2422,82022,84022,68022,705-0.5%108,5002兆538億+3.04%33.542.56
11/2222,78522,85522,64522,820+0.26%142,8002兆642億+3.9%33.712.57
11/2122,59522,84522,52522,760+1.4%183,3002兆588億+4.02%33.622.57
11/2022,51022,62522,33022,445-0.29%176,2002兆303億+2.98%33.152.53
11/1722,42022,57022,25022,510+0.42%175,8002兆362億+3.59%33.252.54
11/1622,67022,83022,38022,415-2.69%202,5002兆276億+3.44%33.112.53
11/1522,99523,13522,79523,035+1.77%327,3002兆837億+6.65%34.032.6
11/1422,37522,63522,31522,635+1.84%208,3002兆475億+5.23%33.442.55
11/1322,61022,61022,15022,225-1.7%138,1002兆104億+3.71%32.832.51
11/1022,51022,77522,51022,610-1.16%124,3002兆453億+5.82%33.42.55
11/0922,72022,92522,55522,875+0.73%146,2002兆692億+7.55%33.792.58
11/0822,55022,81522,46022,710-0.02%230,8002兆543億+7.35%33.552.56
11/0722,24522,77522,24522,715+1.07%325,8002兆547億+7.91%33.552.56
11/0622,97522,98022,40022,475-0.49%362,7002兆330億+7.29%33.22.53
11/0222,68022,82022,47522,585+0.11%353,2002兆430億+8.31%33.362.55
11/0123,05523,06022,30522,560+4.66%647,2002兆407億+8.69%33.322.54
10/3121,16021,62021,15521,555+1.27%302,1001兆9498億+4.43%31.842.43
10/3021,35521,53521,15021,285-1.09%216,1001兆9254億+3.47%31.442.4
10/2721,00021,62520,91021,520+1.77%307,1001兆9466億+4.92%31.792.43
10/2621,01021,19020,49521,145-0.77%333,4001兆9127億+3.5%31.232.38
10/2521,50021,68520,98021,310+3.95%632,8001兆9277億+4.53%31.482.4
10/2420,25020,67020,09020,500+0.71%374,8001兆8544億+0.73%30.282.31
10/2320,37020,46020,21020,355-1.05%239,1001兆8413億-0.02%30.072.29
10/2020,38520,72020,34020,570-0.07%217,0001兆8607億+0.87%30.382.32
10/1920,49020,84020,49020,585-1.34%236,1001兆8621億+0.81%30.412.32

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
5,500
7/2

7/1
2,185
10/28
1,756,000
2/14
--+18.31%
11/6
-30.95%
10/27
2009年
12月期
4,200
8/26

8/25
2,700
2/13
1,131,900
4/30
--+11.29%
6/1
-11.79%
2/12
2010年
12月期
4,640
9/30
3,415
2/9
792,400
2/10
4403億8240万3241億1765万+9.99%
7/14
-9.89%
10/28
2011年
12月期
4,485
7/1
3,310
11/24
697,100
5/31
4256億7135万3141億5210万+6.79%
2/2
-11.24%
3/15
2012年
12月期
5,950
12/13
3,580
1/11
782,700
8/1
5647億1450万3397億7780万+16.28%
2/15
-8.22%
5/23
2013年
12月期
9,350
7/23
5,670
1/8
580,100
7/30
8874億850万5381億3970万+14.45%
4/12
-9.56%
2/7
2014年
12月期
16,960
12/8

12/5
7,800
2/6
681,600
2/6
1兆5725億7232億1600万+18.24%
11/5
-8.52%
10/17
2015年
12月期
20,200
10/28
13,240
8/25
1,285,800
7/30
1兆8729億1兆2276億+14.87%
10/5
-16.65%
8/24
2016年
12月期
19,770
2/2
13,670
7/8
1,256,600
4/27
1兆8330億1兆2674億+12.85%
10/25
-11.11%
2/12
2017年
12月期
19,340
1/10
14,390
9/6
1,699,800
7/26
1兆7932億1兆3342億+7.56%
5/8
-8.33%
7/26
2018年
12月期
18,700
9/19
13,840
4/23
610,400
10/24
1兆7338億1兆2832億+9.1%
6/13
-10.94%
10/24
2019年
12月期
18,840
4/15
14,630
7/30
937,700
7/30
1兆7468億1兆3564億+12.74%
10/31
-11.35%
5/9
2020年
12月期
25,385
12/1
12,930
3/17
1,097,600
10/28
2兆3536億1兆1988億+22.44%
5/19
-14.58%
3/16
2021年
12月期
35,550
9/17
23,180
5/13
1,096,300
7/29
3兆2961億2兆1492億+10.27%
8/13
-15.49%
1/27
2022年
12月期
31,750
1/6
20,110
6/17
1,364,900
7/28
2兆9333億1兆8332億+10.15%
2/9
-14.58%
4/27
2023年
12月期
24,840
7/11
19,270
9/21
1,795,600
4/26
2兆2470億1兆7431億+8.69%
11/1
-11.77%
4/26
最新22,450
2024/3/18
347,8002兆209億+7.34%
20,915

年間値上がり率

1984/12/28 vs 1983/12/28
-13%(0.87倍)
1985/12/28 vs 1984/12/28
17%(1.17倍)
1986/12/27 vs 1985/12/28
26%(1.26倍)
1987/12/28 vs 1986/12/27
-1%(0.99倍)
1988/12/28 vs 1987/12/28
51%(1.51倍)
1989/12/29 vs 1988/12/28
149%(2.49倍)
1990/12/28 vs 1989/12/29
80%(1.8倍)
1991/12/30 vs 1990/12/28
-39%(0.61倍)
1992/12/30 vs 1991/12/30
-9%(0.91倍)
1993/12/30 vs 1992/12/30
52%(1.52倍)
1994/12/30 vs 1993/12/30
-31%(0.69倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
8%(1.08倍)
1997/12/30 vs 1996/12/30
22%(1.22倍)
1998/12/30 vs 1997/12/30
21%(1.21倍)
1999/12/30 vs 1998/12/30
-38%(0.62倍)
2000/12/29 vs 1999/12/30
25%(1.25倍)
2001/12/28 vs 2000/12/29
-34%(0.66倍)
2002/12/30 vs 2001/12/28
21%(1.21倍)
2003/12/30 vs 2002/12/30
23%(1.23倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
6%(1.06倍)
2006/12/29 vs 2005/12/30
11%(1.11倍)
2007/12/28 vs 2006/12/29
17%(1.17倍)
2008/12/30 vs 2007/12/28
-13%(0.87倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
48%(1.48倍)
2013/12/30 vs 2012/12/28
64%(1.64倍)
2014/12/30 vs 2013/12/30
73%(1.73倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
36%(1.36倍)
2021/12/30 vs 2020/12/30
27%(1.27倍)
2022/12/30 vs 2021/12/30
-32%(0.68倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/03/18 vs 2023/12/29
3%(1.03倍)
過去安値
343円(1984/12/27)
6436%(65.36倍)
22,450円(3/18)