シンポの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,406 | 1,406 | 1,400 | 1,400 | -16 | -1.1% | 1,600 |
| 2024/05/27 | 1,414 | 1,417 | 1,414 | 1,416 | +7 | +0.5% | 1,200 |
| 2024/05/24 | 1,410 | 1,410 | 1,409 | 1,409 | +3 | +0.2% | 1,000 |
| 2024/05/23 | 1,393 | 1,408 | 1,393 | 1,406 | +13 | +0.9% | 700 |
| 2024/05/22 | 1,400 | 1,403 | 1,393 | 1,393 | -4 | -0.3% | 2,700 |
| 2024/05/21 | 1,400 | 1,408 | 1,397 | 1,397 | -3 | -0.2% | 1,300 |
| 2024/05/20 | 1,402 | 1,416 | 1,396 | 1,400 | -4 | -0.3% | 2,000 |
| 2024/05/17 | 1,402 | 1,414 | 1,401 | 1,404 | +2 | +0.1% | 1,500 |
| 2024/05/16 | 1,400 | 1,409 | 1,395 | 1,402 | ±0 | ±0% | 2,900 |
| 2024/05/15 | 1,410 | 1,415 | 1,402 | 1,402 | -8 | -0.6% | 2,800 |
| 2024/05/14 | 1,411 | 1,411 | 1,410 | 1,410 | -1 | -0.1% | 700 |
| 2024/05/13 | 1,408 | 1,428 | 1,408 | 1,411 | +3 | +0.2% | 800 |
| 2024/05/10 | 1,402 | 1,408 | 1,402 | 1,408 | +6 | +0.4% | 1,700 |
| 2024/05/09 | 1,405 | 1,409 | 1,400 | 1,402 | -7 | -0.5% | 2,100 |
| 2024/05/08 | 1,415 | 1,431 | 1,404 | 1,409 | +5 | +0.4% | 2,300 |
| 2024/05/07 | 1,398 | 1,415 | 1,398 | 1,404 | -41 | -2.8% | 7,600 |
| 2024/05/02 | 1,431 | 1,475 | 1,404 | 1,445 | +15 | +1% | 9,100 |
| 2024/05/01 | 1,400 | 1,430 | 1,393 | 1,430 | +34 | +2.4% | 4,200 |
| 2024/04/30 | 1,406 | 1,415 | 1,396 | 1,396 | -4 | -0.3% | 1,700 |
| 2024/04/26 | 1,404 | 1,410 | 1,394 | 1,400 | -14 | -1% | 1,300 |
| 2024/04/25 | 1,413 | 1,427 | 1,413 | 1,414 | +12 | +0.9% | 1,300 |
| 2024/04/24 | 1,400 | 1,418 | 1,400 | 1,402 | -6 | -0.4% | 1,100 |
| 2024/04/23 | 1,421 | 1,421 | 1,408 | 1,408 | -18 | -1.3% | 1,300 |
| 2024/04/22 | 1,390 | 1,426 | 1,390 | 1,426 | +7 | +0.5% | 1,500 |
| 2024/04/19 | 1,385 | 1,421 | 1,385 | 1,419 | -8 | -0.6% | 1,000 |
| 2024/04/18 | 1,429 | 1,429 | 1,427 | 1,427 | +3 | +0.2% | 800 |
| 2024/04/17 | 1,395 | 1,429 | 1,365 | 1,424 | +24 | +1.7% | 3,300 |
| 2024/04/16 | 1,435 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 4,200 |
| 2024/04/15 | 1,446 | 1,474 | 1,440 | 1,440 | -8 | -0.6% | 2,200 |
| 2024/04/12 | 1,460 | 1,470 | 1,448 | 1,448 | -31 | -2.1% | 2,200 |
| 2024/04/11 | 1,470 | 1,480 | 1,462 | 1,479 | +9 | +0.6% | 1,600 |
| 2024/04/10 | 1,484 | 1,489 | 1,461 | 1,470 | -27 | -1.8% | 2,000 |
| 2024/04/09 | 1,484 | 1,497 | 1,476 | 1,497 | +19 | +1.3% | 1,400 |
| 2024/04/08 | 1,479 | 1,489 | 1,469 | 1,478 | -1 | -0.1% | 2,200 |
| 2024/04/05 | 1,482 | 1,493 | 1,479 | 1,479 | -7 | -0.5% | 2,500 |
| 2024/04/04 | 1,498 | 1,500 | 1,486 | 1,486 | -6 | -0.4% | 1,500 |
| 2024/04/03 | 1,495 | 1,500 | 1,473 | 1,492 | -6 | -0.4% | 4,500 |
| 2024/04/02 | 1,497 | 1,501 | 1,495 | 1,498 | +3 | +0.2% | 2,500 |
| 2024/04/01 | 1,490 | 1,495 | 1,485 | 1,495 | +13 | +0.9% | 2,000 |
| 2024/03/29 | 1,470 | 1,482 | 1,470 | 1,482 | +12 | +0.8% | 1,300 |
| 2024/03/28 | 1,456 | 1,470 | 1,454 | 1,470 | +13 | +0.9% | 1,300 |
| 2024/03/27 | 1,466 | 1,466 | 1,455 | 1,457 | +18 | +1.3% | 2,000 |
| 2024/03/26 | 1,451 | 1,451 | 1,437 | 1,439 | -11 | -0.8% | 1,900 |
| 2024/03/25 | 1,455 | 1,466 | 1,450 | 1,450 | -5 | -0.3% | 1,800 |
| 2024/03/22 | 1,454 | 1,455 | 1,453 | 1,455 | +13 | +0.9% | 1,500 |
| 2024/03/21 | 1,419 | 1,455 | 1,419 | 1,442 | +37 | +2.6% | 8,600 |
| 2024/03/19 | 1,400 | 1,405 | 1,399 | 1,405 | +5 | +0.4% | 2,300 |
| 2024/03/18 | 1,390 | 1,400 | 1,389 | 1,400 | +19 | +1.4% | 3,800 |
| 2024/03/15 | 1,369 | 1,381 | 1,366 | 1,381 | +12 | +0.9% | 2,200 |
| 2024/03/14 | 1,361 | 1,369 | 1,361 | 1,369 | -11 | -0.8% | 600 |
1～
50
件表示中 / 3464件
類似銘柄と比較する
現在ご覧いただいている「ＳＨＩＮＰＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＨＩＮＰＯ | 140,500円 | +4.9% | +10.0% | 2.49% | 10.89倍 | 1.22倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| エスイー | 31,100円 | -0.2% | -50.1% | 4.18% | 31.22倍 | 0.86倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 駒井ハルテク | 180,200円 | -27.8% | -55.6% | 3.88% | 22.73倍 | 0.26倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| 高田機 | 364,000円 | -8.6% | -51.3% | 4.12% | 15.07倍 | 0.35倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| 共和工業 | 594,000円 | -17.7% | -10.2% | 1.35% | 6.06倍 | 0.54倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
