ＳＨＩＮＫＯ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,091 | 2,091 | 2,065 | 2,080 | -5 | -0.2% | 3,300 |
| 2024/05/20 | 2,112 | 2,112 | 2,070 | 2,085 | -8 | -0.4% | 4,600 |
| 2024/05/17 | 2,088 | 2,093 | 2,057 | 2,093 | +10 | +0.5% | 3,800 |
| 2024/05/16 | 2,123 | 2,123 | 2,049 | 2,083 | -41 | -1.9% | 7,800 |
| 2024/05/15 | 2,150 | 2,150 | 2,118 | 2,124 | -44 | -2% | 3,900 |
| 2024/05/14 | 2,183 | 2,183 | 2,131 | 2,168 | +9 | +0.4% | 15,900 |
| 2024/05/13 | 2,144 | 2,159 | 2,117 | 2,159 | +59 | +2.8% | 8,700 |
| 2024/05/10 | 2,114 | 2,138 | 2,100 | 2,100 | -28 | -1.3% | 3,100 |
| 2024/05/09 | 2,142 | 2,142 | 2,110 | 2,128 | -12 | -0.6% | 4,500 |
| 2024/05/08 | 2,160 | 2,174 | 2,140 | 2,140 | -22 | -1% | 4,600 |
| 2024/05/07 | 2,153 | 2,170 | 2,150 | 2,162 | +12 | +0.6% | 2,300 |
| 2024/05/02 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 400 |
| 2024/05/01 | 2,142 | 2,168 | 2,141 | 2,150 | +2 | +0.1% | 2,300 |
| 2024/04/30 | 2,156 | 2,156 | 2,130 | 2,148 | -6 | -0.3% | 1,800 |
| 2024/04/26 | 2,132 | 2,155 | 2,132 | 2,154 | +19 | +0.9% | 1,500 |
| 2024/04/25 | 2,117 | 2,155 | 2,117 | 2,135 | +30 | +1.4% | 4,100 |
| 2024/04/24 | 2,117 | 2,122 | 2,105 | 2,105 | -7 | -0.3% | 2,600 |
| 2024/04/23 | 2,115 | 2,115 | 2,094 | 2,112 | +27 | +1.3% | 2,200 |
| 2024/04/22 | 2,054 | 2,085 | 2,054 | 2,085 | +33 | +1.6% | 1,600 |
| 2024/04/19 | 2,114 | 2,114 | 2,050 | 2,052 | -28 | -1.3% | 6,600 |
| 2024/04/18 | 2,100 | 2,100 | 2,050 | 2,080 | -50 | -2.3% | 15,900 |
| 2024/04/17 | 2,142 | 2,165 | 2,130 | 2,130 | -10 | -0.5% | 3,600 |
| 2024/04/16 | 2,162 | 2,162 | 2,136 | 2,140 | -39 | -1.8% | 1,600 |
| 2024/04/15 | 2,185 | 2,185 | 2,179 | 2,179 | -6 | -0.3% | 600 |
| 2024/04/12 | 2,180 | 2,185 | 2,163 | 2,185 | ±0 | ±0% | 2,000 |
| 2024/04/11 | 2,158 | 2,185 | 2,158 | 2,185 | +23 | +1.1% | 1,400 |
| 2024/04/10 | 2,158 | 2,179 | 2,158 | 2,162 | -13 | -0.6% | 400 |
| 2024/04/09 | 2,180 | 2,188 | 2,175 | 2,175 | +21 | +1% | 1,100 |
| 2024/04/08 | 2,179 | 2,189 | 2,150 | 2,154 | -35 | -1.6% | 1,500 |
| 2024/04/05 | 2,173 | 2,189 | 2,154 | 2,189 | +1 | ±0% | 1,400 |
| 2024/04/04 | 2,187 | 2,190 | 2,187 | 2,188 | +14 | +0.6% | 2,300 |
| 2024/04/03 | 2,139 | 2,174 | 2,131 | 2,174 | +19 | +0.9% | 2,400 |
| 2024/04/02 | 2,194 | 2,194 | 2,135 | 2,155 | -39 | -1.8% | 5,700 |
| 2024/04/01 | 2,209 | 2,230 | 2,180 | 2,194 | -11 | -0.5% | 4,300 |
| 2024/03/29 | 2,205 | 2,240 | 2,181 | 2,205 | ±0 | ±0% | 7,100 |
| 2024/03/28 | 2,190 | 2,205 | 2,180 | 2,205 | -65 | -2.9% | 5,400 |
| 2024/03/27 | 2,255 | 2,270 | 2,240 | 2,270 | +17 | +0.8% | 5,400 |
| 2024/03/26 | 2,250 | 2,259 | 2,249 | 2,253 | ±0 | ±0% | 5,500 |
| 2024/03/25 | 2,278 | 2,278 | 2,240 | 2,253 | +3 | +0.1% | 4,900 |
| 2024/03/22 | 2,271 | 2,310 | 2,214 | 2,250 | -9 | -0.4% | 12,100 |
| 2024/03/21 | 2,200 | 2,267 | 2,200 | 2,259 | +59 | +2.7% | 20,500 |
| 2024/03/19 | 2,197 | 2,226 | 2,166 | 2,200 | +17 | +0.8% | 6,300 |
| 2024/03/18 | 2,127 | 2,183 | 2,127 | 2,183 | +58 | +2.7% | 3,000 |
| 2024/03/15 | 2,117 | 2,138 | 2,114 | 2,125 | +8 | +0.4% | 2,900 |
| 2024/03/14 | 2,108 | 2,129 | 2,105 | 2,117 | +7 | +0.3% | 3,100 |
| 2024/03/13 | 2,152 | 2,152 | 2,106 | 2,110 | -30 | -1.4% | 7,000 |
| 2024/03/12 | 2,122 | 2,147 | 2,122 | 2,140 | +2 | +0.1% | 3,400 |
| 2024/03/11 | 2,181 | 2,181 | 2,105 | 2,138 | -34 | -1.6% | 10,700 |
| 2024/03/08 | 2,160 | 2,187 | 2,160 | 2,172 | +12 | +0.6% | 2,900 |
| 2024/03/07 | 2,237 | 2,237 | 2,160 | 2,160 | -50 | -2.3% | 7,300 |
1～
50
件表示中 / 286件
類似銘柄と比較する
現在ご覧いただいている「ＳＨＩＮＫＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＨＩＮＫＯ | 208,100円 | +6.8% | +22.2% | 4.08% | 7.31倍 | 1.99倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| カワサキ | 133,000円 | +24.7% | +51.7% | 3.31% | 9.86倍 | 0.52倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| アゼアス | 62,600円 | +4.7% | +0.5% | 3.67% | 9.25倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| ビカダンＨＤ | 71,400円 | +2.9% | +11.1% | 1.90% | 26.34倍 | 5.58倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 共同紙 | 495,000円 | +1.6% | +4.2% | 1.01% | 47.80倍 | 0.84倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
市場注目の銘柄
チャート関連のコラム
