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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,180 | 1,194 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2025/07/03 | 1,195 | 1,195 | 1,180 | 1,180 | -7 | -0.6% | 300 |
| 2025/07/02 | 1,214 | 1,214 | 1,181 | 1,187 | +3 | +0.3% | 3,800 |
| 2025/07/01 | 1,184 | 1,184 | 1,184 | 1,184 | -10 | -0.8% | 1,300 |
| 2025/06/30 | 1,202 | 1,202 | 1,141 | 1,194 | -16 | -1.3% | 3,600 |
| 2025/06/27 | 1,200 | 1,231 | 1,200 | 1,210 | -21 | -1.7% | 3,300 |
| 2025/06/26 | 1,230 | 1,266 | 1,230 | 1,231 | +8 | +0.7% | 6,800 |
| 2025/06/25 | 1,222 | 1,229 | 1,222 | 1,223 | -17 | -1.4% | 3,500 |
| 2025/06/24 | 1,223 | 1,245 | 1,223 | 1,240 | +5 | +0.4% | 2,100 |
| 2025/06/23 | 1,243 | 1,245 | 1,223 | 1,235 | +22 | +1.8% | 3,800 |
| 2025/06/20 | 1,213 | 1,217 | 1,213 | 1,213 | +1 | +0.1% | 700 |
| 2025/06/19 | 1,212 | 1,212 | 1,212 | 1,212 | -13 | -1.1% | 300 |
| 2025/06/18 | 1,216 | 1,227 | 1,216 | 1,225 | - | - | 2,400 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,219 | 1,219 | 1,208 | 1,209 | -7 | -0.6% | 1,300 |
| 2025/06/13 | 1,214 | 1,216 | 1,204 | 1,216 | ±0 | ±0% | 2,000 |
| 2025/06/12 | 1,215 | 1,216 | 1,215 | 1,216 | -4 | -0.3% | 300 |
| 2025/06/11 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2025/06/10 | 1,214 | 1,225 | 1,214 | 1,220 | +6 | +0.5% | 1,100 |
| 2025/06/09 | 1,219 | 1,249 | 1,214 | 1,214 | -5 | -0.4% | 4,000 |
| 2025/06/06 | 1,220 | 1,220 | 1,219 | 1,219 | +3 | +0.2% | 300 |
| 2025/06/05 | 1,217 | 1,227 | 1,213 | 1,216 | -1 | -0.1% | 2,200 |
| 2025/06/04 | 1,211 | 1,217 | 1,211 | 1,217 | +5 | +0.4% | 800 |
| 2025/06/03 | 1,200 | 1,212 | 1,200 | 1,212 | +1 | +0.1% | 2,500 |
| 2025/06/02 | 1,209 | 1,211 | 1,200 | 1,211 | +2 | +0.2% | 3,000 |
| 2025/05/30 | 1,205 | 1,210 | 1,203 | 1,209 | +5 | +0.4% | 2,300 |
| 2025/05/29 | 1,203 | 1,210 | 1,202 | 1,204 | +3 | +0.2% | 1,400 |
| 2025/05/28 | 1,223 | 1,223 | 1,201 | 1,201 | -12 | -1% | 3,400 |
| 2025/05/27 | 1,200 | 1,218 | 1,200 | 1,213 | -1 | -0.1% | 1,800 |
| 2025/05/26 | 1,216 | 1,217 | 1,214 | 1,214 | -2 | -0.2% | 400 |
| 2025/05/23 | 1,205 | 1,216 | 1,202 | 1,216 | +11 | +0.9% | 1,300 |
| 2025/05/22 | 1,202 | 1,207 | 1,198 | 1,205 | +2 | +0.2% | 1,200 |
| 2025/05/21 | 1,202 | 1,230 | 1,202 | 1,203 | +1 | +0.1% | 1,400 |
| 2025/05/20 | 1,210 | 1,216 | 1,202 | 1,202 | -9 | -0.7% | 900 |
| 2025/05/19 | 1,207 | 1,211 | 1,200 | 1,211 | +4 | +0.3% | 2,200 |
| 2025/05/16 | 1,217 | 1,217 | 1,202 | 1,207 | -9 | -0.7% | 800 |
| 2025/05/15 | 1,212 | 1,217 | 1,212 | 1,216 | -4 | -0.3% | 600 |
| 2025/05/14 | 1,218 | 1,230 | 1,218 | 1,220 | -10 | -0.8% | 500 |
| 2025/05/13 | 1,218 | 1,249 | 1,218 | 1,230 | +18 | +1.5% | 2,300 |
| 2025/05/12 | 1,204 | 1,212 | 1,202 | 1,212 | +2 | +0.2% | 2,600 |
| 2025/05/09 | 1,203 | 1,211 | 1,196 | 1,210 | +7 | +0.6% | 6,500 |
| 2025/05/08 | 1,211 | 1,211 | 1,196 | 1,203 | +1 | +0.1% | 2,800 |
| 2025/05/07 | 1,220 | 1,221 | 1,190 | 1,202 | -19 | -1.6% | 6,900 |
| 2025/05/02 | 1,235 | 1,300 | 1,221 | 1,221 | -9 | -0.7% | 18,100 |
| 2025/05/01 | 1,255 | 1,258 | 1,230 | 1,230 | -10 | -0.8% | 2,200 |
| 2025/04/30 | 1,242 | 1,250 | 1,238 | 1,240 | -7 | -0.6% | 600 |
| 2025/04/28 | 1,233 | 1,263 | 1,233 | 1,247 | -10 | -0.8% | 1,300 |
| 2025/04/25 | 1,252 | 1,260 | 1,252 | 1,257 | +19 | +1.5% | 1,100 |
| 2025/04/24 | 1,245 | 1,245 | 1,231 | 1,238 | -16 | -1.3% | 900 |
| 2025/04/23 | 1,254 | 1,254 | 1,228 | 1,254 | +34 | +2.8% | 1,600 |
1～
50
件表示中 / 3735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 | 118,000円 | +4.0% | +18.5% | 3.39% | 7.95倍 | 0.97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 |
| 共和工業 | 542,000円 | -1.5% | -3.3% | 1.48% | 11.56倍 | 0.45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 |
| 高田機 | 109,400円 | -5.2% | -2.8% | 4.57% | 25.74倍 | 0.31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 |
| ＪＴＥＣＣＯＲＰ | 118,100円 | +31.3% | +17.1% | 0.00% | 30.11倍 | 2.73倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 日創Ｇ | 100,100円 | +14.2% | +0.4% | 4.00% | 7.03倍 | 0.51倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
市場注目の銘柄
チャート関連のコラム
