7309 シマノ

7309
2025/04/25
時価
1兆7873億円
PER 予
27.75倍
2009年以降
12.08-46.64倍
(2009-2024年)
PBR
2.12倍
2009年以降
1.54-5.31倍
(2009-2024年)
配当 予
1.69%
ROE 予
7.63%
ROA 予
6.99%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
19,320
始値
19,475
高値
20,130
安値
19,405
終値 +3.8%
20,055
出来高 -20%
548,400

乖離率

株価(5日)
移動平均値
+0.18%
20,018
株価(25日)
移動平均値
-3.14%
20,706
出来高(5日)
移動平均値
+24.18%
441,620

2024/11/27~2025/04/25

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
2025
04/2519,47520,13019,40520,055+3.8%548,4001兆7873億-3.14%27.752.12
04/2419,62520,19519,23519,320-3.9%685,5001兆7217億-7.07%26.732.04
04/2320,45520,57020,10520,105-1.08%569,0001兆7917億-3.89%27.822.12
04/2220,34020,36020,17020,325+0.2%195,3001兆8113億-3.21%28.122.15
04/2120,30520,50020,00520,285+0.87%209,9001兆8077億-3.68%28.072.14
04/1819,99520,19019,85020,110+0.7%180,6001兆7922億-4.76%27.832.12
04/1719,80020,02019,75019,970-0.4%335,8001兆7797億-5.69%27.632.11
04/1619,78020,13519,78020,050+1.37%411,4001兆7868億-5.63%27.742.12
04/1519,92519,94019,55519,780-0.25%278,9001兆7627億-7.25%27.372.09
04/1419,61519,83019,39519,830+1.28%357,7001兆7672億-7.31%27.442.09
04/1120,08520,17019,08019,580-6.47%573,7001兆7449億-8.7%27.092.07
04/1020,46520,99020,30520,935+6.46%364,7001兆8657億-2.65%28.972.21
04/0920,66020,78019,41019,665-7.07%626,3001兆7525億-8.57%27.212.08
04/0820,94521,61020,77521,160+3.5%548,1001兆8857億-1.7%29.282.24
04/0720,60021,09520,10520,445-5.35%878,3001兆8220億-4.89%28.292.16
04/0420,79021,70020,78021,600+4.37%621,4001兆9249億+0.48%29.892.28
04/0320,60020,86520,51020,695-1.03%393,8001兆8443億-3.57%28.642.19
04/0220,82520,99520,68520,910+1.46%331,5001兆8634億-2.58%28.932.21
04/0121,17521,38020,56520,610-1.79%369,8001兆8367億-3.88%28.522.18
03/3121,29521,38020,66520,985-2.87%420,5001兆8701億-2.06%29.042.22
03/2821,73022,13021,38021,605-2.37%304,1001兆9254億+1%29.92.3
03/2722,36522,36521,92022,130-1.05%388,1001兆9722億+3.67%30.622.36
03/2622,43022,43522,06522,365-0.58%344,1001兆9931億+5.09%30.952.38
03/2522,47022,66522,18522,495-0.64%282,6002兆47億+6.23%31.132.4
03/2422,16022,73022,15022,640+2.17%360,9002兆176億+7.32%31.332.41
03/2122,43022,56522,06522,160-1.73%479,2001兆9748億+5.42%30.662.36
03/1922,08522,73022,04022,550+2.06%254,1002兆96億+7.42%31.22.4
03/1822,07522,30021,83022,095+1.03%229,8001兆9691億+5.55%30.572.35
03/1721,72022,02021,72021,870+1.13%208,4001兆9490億+4.71%30.262.33
03/1421,38021,79021,25521,625+0.14%350,0001兆9272億+3.74%29.922.3
03/1321,92022,34521,59521,595-0.92%337,7001兆9245億+3.78%29.882.3
03/1221,50022,00021,50021,795-0.93%275,3001兆9423億+4.84%30.162.32
03/1121,60022,32521,44522,000+2.35%510,6001兆9606億+5.93%30.442.34
03/1021,19521,53020,82021,495+1.82%272,8001兆9156億+3.52%29.742.29
03/0721,00021,24520,85021,110+0.14%283,5001兆8813億+1.54%29.212.25
03/0621,04021,35021,01021,080+0.29%249,6001兆8786億+1.14%29.172.25
03/0520,38021,09020,25521,020+4.4%247,2001兆8733億+0.6%29.092.24
03/0420,26020,31519,97520,135-1.35%283,8001兆7944億-3.81%27.862.15
03/0320,50020,53520,20520,410-0.02%157,1001兆8189億-2.77%28.242.18
02/2820,60020,68520,32020,415-1.71%300,6001兆8193億-2.81%28.252.18
02/2720,60020,77020,47020,770+0.31%162,9001兆8510億-1.18%28.742.21
02/2620,52020,72520,48020,705+1.4%170,2001兆8452億-1.48%28.652.21
02/2519,99020,52019,99020,420+1.19%259,7001兆8198億-2.83%28.262.18
02/2119,99520,39519,98520,180+0.27%277,7001兆7984億-4.08%27.922.15
02/2020,37520,37520,08020,125-1.71%344,1001兆7935億-4.51%27.852.14
02/1920,42520,54020,22020,475-0.12%368,6001兆8247億-3.02%28.332.18
02/1819,81520,65019,78020,500+4.01%380,0001兆8269億-2.98%28.372.18
02/1720,02520,26519,71019,710-3.97%347,9001兆7565億-6.68%27.272.1
02/1420,90020,99520,44020,525-1.16%319,1001兆8291億-2.92%28.42.19
02/1321,85021,98520,63520,765-3.06%613,5001兆8505億-1.79%28.732.21
02/1221,94522,10021,39021,420+1.42%449,1001兆9089億+1.31%29.642.28
02/1020,96021,24020,93521,120+0.96%205,9001兆8822億-0.03%29.222.25
02/0720,86021,14020,75020,920+0.53%280,2001兆8643億-1.03%28.952.23
02/0620,52020,90520,49020,810+0.51%264,4001兆8545億-1.66%28.82.22
02/0520,98021,17020,50520,705-1.83%264,7001兆8452億-2.29%28.652.21
02/0421,43021,48521,04021,090-0.99%228,6001兆8795億-0.58%29.182.25
02/0321,55521,60521,01521,300-2.78%245,8001兆8982億+0.37%29.472.27
01/3122,05022,18521,84021,910-0.9%259,7001兆9526億+3.26%30.322.34
01/3022,27522,38522,06022,110-1.51%145,2001兆9704億+4.36%30.592.36
01/2922,48522,66522,41522,450+0.25%262,0002兆7億+6.2%31.062.39
01/2822,09522,54522,02022,395+2.1%339,9001兆9958億+6.25%30.992.39
01/2721,69522,07021,68521,935+1.34%214,9001兆9548億+4.32%30.352.34
01/2420,90522,20020,78021,645+4.49%458,8001兆9290億+3.12%29.952.31
01/2320,50020,78520,39520,715-0.1%230,5001兆8461億-1.21%28.662.21
01/2220,77020,85520,53020,7350%230,1001兆8479億-1.19%28.692.21
01/2120,77520,83020,61020,735+0.27%131,0001兆8479億-1.26%28.692.21
01/2020,77520,86520,61520,680-1.45%252,8001兆8430億-1.63%28.622.2
01/1721,05521,10020,83520,985-0.73%244,6001兆8701億-0.3%29.042.24
01/1621,07021,29020,93521,140+0.38%234,3001兆8839億+0.41%29.252.25
01/1521,30021,53520,94021,060+0.77%320,7001兆8768億0%29.142.24
01/1420,60021,01020,56020,900+3.16%381,1001兆8626億-0.87%28.922.23
01/1020,02520,34020,00020,2600%172,6001兆8055億-4.03%28.032.16
01/0920,30520,44020,12020,260-1.39%260,9001兆8055億-4.24%28.032.16
01/0820,64520,73020,51520,545-1.01%181,9001兆8309億-3.02%28.432.19
01/0721,04021,08520,68020,755-1.26%244,7001兆8496億-2.12%28.722.21
01/0621,40521,45020,99021,020-1.73%253,8001兆8733億-0.89%29.092.24
2024
12/3021,58021,59021,25521,390-0.6%150,4001兆9118億+0.73%25.032.17
12/2721,42521,55021,34521,520+0.09%159,4001兆9234億+1.27%25.182.18
12/2621,25021,50021,21521,500+0.94%169,6001兆9216億+1.21%25.162.18
12/2521,35021,36521,00521,300-0.05%135,6001兆9037億+0.37%24.932.16
12/2421,15521,40021,14521,310+0.59%97,3001兆9046億+0.54%24.942.16
12/2321,37521,50021,04521,185+0.19%136,3001兆8935億-0.02%24.792.14
12/2021,10021,35021,04021,145+1.08%944,0001兆8899億-0.16%24.752.14
12/1920,65521,03020,65520,920+0.1%321,2001兆8698億-1.21%24.482.12
12/1821,06521,18520,80020,900-1.16%301,2001兆8680億-1.28%24.462.12
12/1721,19521,33021,08521,145+0.67%240,7001兆8899億-0.14%24.752.14
12/1621,11021,25520,97521,005-0.5%182,4001兆8774億-0.86%24.582.13
12/1320,92521,16020,87021,110+0.02%227,6001兆8868億-0.45%24.72.14
12/1221,21021,22521,03021,105-0.07%205,2001兆8863億-0.8%24.72.14
12/1121,31021,31520,86521,120-0.78%288,5001兆8877億-1.09%24.722.14
12/1021,46021,53021,14021,285-0.26%136,3001兆9024億-0.71%24.912.15
12/0921,00021,44521,00021,340+1.02%146,6001兆9073億-0.83%24.972.16
12/0621,33021,40021,12521,125-0.75%122,8001兆8881億-2.11%24.722.14
12/0521,79021,83521,17521,285-1.66%195,7001兆9024億-1.67%24.912.15
12/0421,54521,81521,54521,645+0.32%163,6001兆9346億-0.17%25.332.19
12/0321,50021,89021,43521,575+0.58%298,0001兆9283億-0.77%25.252.18
12/0220,94521,48520,83521,450+2.39%197,5001兆9172億-1.66%25.12.17
11/2921,03521,10020,92020,950-0.29%141,1001兆8725億-4.24%24.522.12
11/2821,01521,09520,90021,010+0.69%150,8001兆8778億-4.38%24.592.13
11/2721,07521,13020,74020,865-3.65%280,8001兆8649億-5.46%24.422.11

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
--+18.33%
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+10%
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+6.78%
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+16.27%
2/15
-8.23%
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+18.23%
11/5
-8.51%
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
-11.1%
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
2024年
12月期
28,795
8/20
19,455
2/14
1,359,400
2/14
2兆5864億1兆7513億+10.33%
4/30
-10.42%
11/14
最新20,055
2025/4/25
548,4001兆7873億-3.14%
20,706

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)
2024/12/30 vs 2023/12/29
-2%(0.98倍)
2025/04/25 vs 2024/12/30
-6%(0.94倍)
過去安値
343円(1984/12/27)
5739%(58.39倍)
20,055円(4/25)