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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,245 | 1,252 | 1,243 | 1,252 | +7 | +0.6% | 900 |
| 2024/11/20 | 1,245 | 1,250 | 1,245 | 1,245 | -2 | -0.2% | 1,000 |
| 2024/11/19 | 1,270 | 1,270 | 1,246 | 1,247 | -25 | -2% | 1,300 |
| 2024/11/18 | 1,258 | 1,272 | 1,258 | 1,272 | +15 | +1.2% | 2,800 |
| 2024/11/15 | 1,252 | 1,257 | 1,245 | 1,257 | +5 | +0.4% | 2,700 |
| 2024/11/14 | 1,260 | 1,263 | 1,252 | 1,252 | -23 | -1.8% | 2,100 |
| 2024/11/13 | 1,300 | 1,300 | 1,270 | 1,275 | - | - | 1,700 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 1,260 | 1,312 | 1,260 | 1,300 | +30 | +2.4% | 6,100 |
| 2024/11/08 | 1,269 | 1,270 | 1,250 | 1,270 | +1 | +0.1% | 4,900 |
| 2024/11/07 | 1,254 | 1,269 | 1,254 | 1,269 | +15 | +1.2% | 2,700 |
| 2024/11/06 | 1,266 | 1,270 | 1,254 | 1,254 | -12 | -0.9% | 7,000 |
| 2024/11/05 | 1,261 | 1,271 | 1,253 | 1,266 | -85 | -6.3% | 14,000 |
| 2024/11/01 | 1,360 | 1,360 | 1,351 | 1,351 | -10 | -0.7% | 500 |
| 2024/10/31 | 1,361 | 1,361 | 1,361 | 1,361 | -28 | -2% | 200 |
| 2024/10/30 | 1,389 | 1,389 | 1,389 | 1,389 | +14 | +1% | 300 |
| 2024/10/29 | 1,352 | 1,382 | 1,352 | 1,375 | +39 | +2.9% | 500 |
| 2024/10/28 | 1,364 | 1,364 | 1,325 | 1,336 | -28 | -2.1% | 1,500 |
| 2024/10/25 | 1,398 | 1,398 | 1,351 | 1,364 | -23 | -1.7% | 2,500 |
| 2024/10/24 | 1,386 | 1,387 | 1,386 | 1,387 | - | - | 400 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 100 |
| 2024/10/21 | 1,349 | 1,389 | 1,349 | 1,379 | +29 | +2.1% | 1,400 |
| 2024/10/18 | 1,352 | 1,355 | 1,350 | 1,350 | -2 | -0.1% | 500 |
| 2024/10/17 | 1,352 | 1,352 | 1,352 | 1,352 | +1 | +0.1% | 400 |
| 2024/10/16 | 1,351 | 1,351 | 1,351 | 1,351 | -19 | -1.4% | 200 |
| 2024/10/15 | 1,387 | 1,387 | 1,370 | 1,370 | -21 | -1.5% | 1,000 |
| 2024/10/11 | 1,391 | 1,400 | 1,391 | 1,391 | -2 | -0.1% | 700 |
| 2024/10/10 | 1,400 | 1,401 | 1,377 | 1,393 | +15 | +1.1% | 9,600 |
| 2024/10/09 | 1,355 | 1,383 | 1,355 | 1,378 | +38 | +2.8% | 2,000 |
| 2024/10/08 | 1,338 | 1,398 | 1,338 | 1,340 | +2 | +0.1% | 2,300 |
| 2024/10/07 | 1,371 | 1,386 | 1,332 | 1,338 | -24 | -1.8% | 2,100 |
| 2024/10/04 | 1,362 | 1,362 | 1,362 | 1,362 | ±0 | ±0% | 400 |
| 2024/10/03 | 1,355 | 1,362 | 1,339 | 1,362 | +10 | +0.7% | 1,500 |
| 2024/10/02 | 1,336 | 1,366 | 1,336 | 1,352 | - | - | 600 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 1,312 | 1,320 | 1,308 | 1,320 | -15 | -1.1% | 1,200 |
| 2024/09/27 | 1,320 | 1,335 | 1,320 | 1,335 | +10 | +0.8% | 900 |
| 2024/09/26 | 1,305 | 1,325 | 1,305 | 1,325 | +20 | +1.5% | 3,600 |
| 2024/09/25 | 1,305 | 1,305 | 1,300 | 1,305 | +3 | +0.2% | 5,200 |
| 2024/09/24 | 1,317 | 1,317 | 1,300 | 1,302 | +3 | +0.2% | 5,600 |
| 2024/09/20 | 1,305 | 1,305 | 1,299 | 1,299 | -1 | -0.1% | 3,500 |
| 2024/09/19 | 1,303 | 1,315 | 1,300 | 1,300 | -2 | -0.2% | 3,000 |
| 2024/09/18 | 1,312 | 1,312 | 1,302 | 1,302 | +2 | +0.2% | 300 |
| 2024/09/17 | 1,311 | 1,311 | 1,296 | 1,300 | -12 | -0.9% | 4,700 |
| 2024/09/13 | 1,315 | 1,315 | 1,311 | 1,312 | -5 | -0.4% | 600 |
| 2024/09/12 | 1,317 | 1,317 | 1,317 | 1,317 | +26 | +2% | 400 |
| 2024/09/11 | 1,307 | 1,309 | 1,291 | 1,291 | -10 | -0.8% | 2,200 |
| 2024/09/10 | 1,307 | 1,307 | 1,300 | 1,301 | -15 | -1.1% | 2,000 |
| 2024/09/09 | 1,300 | 1,316 | 1,295 | 1,316 | +15 | +1.2% | 1,200 |
1～
50
件表示中 / 3585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 | 125,200円 | +4.0% | +18.5% | 3.19% | 8.44倍 | 1.01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 |
| 元 旦 | 207,500円 | +17.9% | +36.6% | 0.00% | 15.07倍 | 1.39倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
| 駒井ハルテク | 155,400円 | -29.6% | -61.7% | 4.50% | 5.19倍 | 0.23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 |
| イワブチ | 638,000円 | +1.2% | -20.4% | 3.45% | 13.41倍 | 0.37倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| ＭＫ精工 | 44,800円 | -3.4% | -20.1% | 1.79% | 5.49倍 | 0.41倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
市場注目の銘柄
チャート関連のコラム
