決算new！
2025/02/12 発表
今期経常は4％減益、30円増配へ
7309東証P貸借
業種 輸送用機器
シマノ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 28,795 (24/08/20) | 19,975 (24/02/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 28,795 (24/08/20) | 19,455 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 20,960 | 22,100 | 20,440 | 20,525 | -395 | -1.9 | 1,906,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 21,555 | 21,605 | 20,490 | 20,920 | -990 | -4.5 | 1,283,700 |
| 1/31 | 21,695 | 22,665 | 21,685 | 21,910 | +265 | +1.2 | 1,221,700 |
| 1/24 | 20,775 | 22,200 | 20,395 | 21,645 | +660 | +3.2 | 1,303,200 |
| 1/17 | 20,600 | 21,535 | 20,560 | 20,985 | +725 | +3.6 | 1,180,700 |
| 1/10 | 21,405 | 21,450 | 20,000 | 20,260 | -1,130 | -5.3 | 1,113,900 |
| 12/30 | 21,580 | 21,590 | 21,255 | 21,390 | -130 | -0.6 | 150,400 |
| 12/27 | 21,375 | 21,550 | 21,005 | 21,520 | +375 | +1.8 | 698,200 |
| 12/20 | 21,110 | 21,350 | 20,655 | 21,145 | +35 | +0.2 | 1,989,500 |
| 12/13 | 21,000 | 21,530 | 20,865 | 21,110 | -15 | -0.1 | 1,004,200 |
| 12/6 | 20,945 | 21,890 | 20,835 | 21,125 | +175 | +0.8 | 977,600 |
| 11/29 | 21,500 | 21,810 | 20,740 | 20,950 | -385 | -1.8 | 1,293,200 |
| 11/22 | 20,845 | 21,490 | 20,555 | 21,335 | +240 | +1.1 | 1,622,100 |
| 11/15 | 21,835 | 22,165 | 20,765 | 21,095 | -1,740 | -7.6 | 1,929,300 |
| 11/8 | 23,000 | 23,625 | 22,835 | 22,835 | -65 | -0.3 | 888,500 |
| 11/1 | 23,055 | 23,430 | 21,625 | 22,900 | -155 | -0.7 | 2,039,200 |
| 10/25 | 24,125 | 24,800 | 22,900 | 23,055 | -970 | -4.0 | 1,018,100 |
| 10/18 | 24,600 | 24,600 | 23,810 | 24,025 | -350 | -1.4 | 1,185,300 |
| 10/11 | 25,500 | 25,560 | 23,865 | 24,375 | -845 | -3.4 | 1,443,600 |
| 10/4 | 26,395 | 27,190 | 24,415 | 25,220 | -2,145 | -7.8 | 1,688,700 |
| 9/27 | 26,290 | 27,365 | 26,290 | 27,365 | +1,075 | +4.1 | 845,000 |
| 9/20 | 25,155 | 26,550 | 24,745 | 26,290 | +1,110 | +4.4 | 989,400 |
| 9/13 | 25,255 | 25,965 | 24,650 | 25,180 | -1,005 | -3.8 | 1,343,900 |
| 9/6 | 27,330 | 27,425 | 25,880 | 26,185 | -1,215 | -4.4 | 1,071,400 |
| 8/30 | 27,635 | 28,135 | 26,835 | 27,400 | -520 | -1.9 | 926,300 |
| 8/23 | 27,450 | 28,795 | 27,380 | 27,920 | +105 | +0.4 | 1,133,000 |
| 8/16 | 25,730 | 28,235 | 25,600 | 27,815 | +735 | +2.7 | 998,300 |
| 8/9 | 24,155 | 27,830 | 23,400 | 27,080 | +1,975 | +7.9 | 1,981,100 |
| 8/2 | 25,515 | 26,795 | 25,005 | 25,105 | -135 | -0.5 | 2,851,500 |
| 7/26 | 25,400 | 26,020 | 25,110 | 25,240 | -55 | -0.2 | 1,353,400 |
| 7/19 | 25,240 | 25,820 | 24,835 | 25,295 | -95 | -0.4 | 972,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
