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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,118 | 1,135 | 1,118 | 1,119 | ±0 | ±0% | 900 |
| 2022/11/09 | 1,127 | 1,127 | 1,119 | 1,119 | -11 | -1% | 400 |
| 2022/11/08 | 1,130 | 1,130 | 1,130 | 1,130 | -7 | -0.6% | 400 |
| 2022/11/07 | 1,123 | 1,137 | 1,123 | 1,137 | +33 | +3% | 1,300 |
| 2022/11/04 | 1,095 | 1,104 | 1,095 | 1,104 | +9 | +0.8% | 1,700 |
| 2022/11/02 | 1,125 | 1,125 | 1,095 | 1,095 | -8 | -0.7% | 200 |
| 2022/11/01 | 1,108 | 1,110 | 1,103 | 1,103 | -22 | -2% | 300 |
| 2022/10/31 | 1,129 | 1,130 | 1,125 | 1,125 | -4 | -0.4% | 1,200 |
| 2022/10/28 | 1,132 | 1,132 | 1,129 | 1,129 | -1 | -0.1% | 800 |
| 2022/10/27 | 1,111 | 1,130 | 1,111 | 1,130 | -2 | -0.2% | 300 |
| 2022/10/26 | 1,132 | 1,132 | 1,132 | 1,132 | +1 | +0.1% | 400 |
| 2022/10/25 | 1,149 | 1,149 | 1,119 | 1,131 | +41 | +3.8% | 1,600 |
| 2022/10/24 | 1,090 | 1,090 | 1,090 | 1,090 | -4 | -0.4% | 300 |
| 2022/10/21 | 1,113 | 1,113 | 1,094 | 1,094 | +7 | +0.6% | 600 |
| 2022/10/20 | 1,083 | 1,110 | 1,083 | 1,087 | -15 | -1.4% | 800 |
| 2022/10/19 | 1,101 | 1,102 | 1,093 | 1,102 | ±0 | ±0% | 1,000 |
| 2022/10/18 | 1,111 | 1,111 | 1,101 | 1,102 | - | - | 1,000 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 1,100 | 1,111 | 1,100 | 1,111 | +3 | +0.3% | 200 |
| 2022/10/13 | 1,098 | 1,108 | 1,098 | 1,108 | -6 | -0.5% | 200 |
| 2022/10/12 | 1,100 | 1,114 | 1,095 | 1,114 | +4 | +0.4% | 300 |
| 2022/10/11 | 1,234 | 1,234 | 1,110 | 1,110 | -4 | -0.4% | 7,400 |
| 2022/10/07 | 1,080 | 1,114 | 1,080 | 1,114 | +43 | +4% | 3,900 |
| 2022/10/06 | 1,063 | 1,086 | 1,063 | 1,071 | +11 | +1% | 1,600 |
| 2022/10/05 | 1,051 | 1,064 | 1,051 | 1,060 | +12 | +1.1% | 2,400 |
| 2022/10/04 | 1,041 | 1,048 | 1,040 | 1,048 | +14 | +1.4% | 1,100 |
| 2022/10/03 | 1,032 | 1,060 | 1,032 | 1,034 | -3 | -0.3% | 700 |
| 2022/09/30 | 1,050 | 1,050 | 1,037 | 1,037 | -14 | -1.3% | 1,200 |
| 2022/09/29 | 1,049 | 1,051 | 1,049 | 1,051 | +2 | +0.2% | 200 |
| 2022/09/28 | 1,069 | 1,069 | 1,043 | 1,049 | -11 | -1% | 1,100 |
| 2022/09/27 | 1,071 | 1,071 | 1,060 | 1,060 | -1 | -0.1% | 900 |
| 2022/09/26 | 1,060 | 1,065 | 1,060 | 1,061 | ±0 | ±0% | 4,200 |
| 2022/09/22 | 1,061 | 1,061 | 1,061 | 1,061 | -15 | -1.4% | 800 |
| 2022/09/21 | 1,064 | 1,076 | 1,057 | 1,076 | -3 | -0.3% | 1,300 |
| 2022/09/20 | 1,077 | 1,079 | 1,073 | 1,079 | +2 | +0.2% | 1,500 |
| 2022/09/16 | 1,075 | 1,077 | 1,075 | 1,077 | +6 | +0.6% | 200 |
| 2022/09/15 | 1,072 | 1,073 | 1,071 | 1,071 | -1 | -0.1% | 4,200 |
| 2022/09/14 | 1,072 | 1,072 | 1,072 | 1,072 | -11 | -1% | 200 |
| 2022/09/13 | 1,083 | 1,083 | 1,083 | 1,083 | -4 | -0.4% | 300 |
| 2022/09/12 | 1,090 | 1,090 | 1,072 | 1,087 | -1 | -0.1% | 2,900 |
| 2022/09/09 | 1,075 | 1,088 | 1,069 | 1,088 | +9 | +0.8% | 1,800 |
| 2022/09/08 | 1,077 | 1,079 | 1,073 | 1,079 | - | - | 500 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 1,094 | 1,094 | 1,094 | 1,094 | ±0 | ±0% | 100 |
| 2022/09/05 | 1,095 | 1,095 | 1,094 | 1,094 | -1 | -0.1% | 4,800 |
| 2022/09/02 | 1,079 | 1,095 | 1,079 | 1,095 | +12 | +1.1% | 300 |
| 2022/09/01 | 1,085 | 1,085 | 1,083 | 1,083 | -8 | -0.7% | 600 |
| 2022/08/31 | 1,090 | 1,091 | 1,090 | 1,091 | +1 | +0.1% | 400 |
| 2022/08/30 | 1,090 | 1,090 | 1,090 | 1,090 | -3 | -0.3% | 500 |
| 2022/08/29 | 1,086 | 1,093 | 1,086 | 1,093 | -8 | -0.7% | 1,000 |
501～
550
件表示中 / 3586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 | 127,700円 | +4.0% | +18.5% | 3.13% | 8.61倍 | 1.04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 |
| 不二サッシ | 63,600円 | -0.3% | -1.6% | 3.14% | 5.02倍 | 0.39倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| 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 | 156,700円 | -29.6% | -61.7% | 4.47% | 5.23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 |
| 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
