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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,190 | 1,200 | 1,189 | 1,191 | +6 | +0.5% | 2,400 |
| 2023/01/23 | 1,182 | 1,185 | 1,182 | 1,185 | -5 | -0.4% | 1,200 |
| 2023/01/20 | 1,192 | 1,194 | 1,190 | 1,190 | -2 | -0.2% | 600 |
| 2023/01/19 | 1,180 | 1,192 | 1,180 | 1,192 | +2 | +0.2% | 1,000 |
| 2023/01/18 | 1,190 | 1,192 | 1,183 | 1,190 | ±0 | ±0% | 2,700 |
| 2023/01/17 | 1,160 | 1,193 | 1,160 | 1,190 | +6 | +0.5% | 2,100 |
| 2023/01/16 | 1,154 | 1,184 | 1,151 | 1,184 | +30 | +2.6% | 2,400 |
| 2023/01/13 | 1,154 | 1,154 | 1,154 | 1,154 | -19 | -1.6% | 200 |
| 2023/01/12 | 1,160 | 1,173 | 1,160 | 1,173 | -13 | -1.1% | 1,500 |
| 2023/01/11 | 1,180 | 1,192 | 1,180 | 1,186 | +6 | +0.5% | 1,900 |
| 2023/01/10 | 1,179 | 1,180 | 1,160 | 1,180 | +3 | +0.3% | 2,200 |
| 2023/01/06 | 1,155 | 1,177 | 1,155 | 1,177 | +3 | +0.3% | 600 |
| 2023/01/05 | 1,128 | 1,178 | 1,128 | 1,174 | +49 | +4.4% | 900 |
| 2023/01/04 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 800 |
| 2022/12/30 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 400 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,154 | 1,155 | 1,154 | 1,154 | +10 | +0.9% | 2,700 |
| 2022/12/27 | 1,144 | 1,144 | 1,143 | 1,144 | ±0 | ±0% | 400 |
| 2022/12/26 | 1,144 | 1,144 | 1,144 | 1,144 | ±0 | ±0% | 800 |
| 2022/12/23 | 1,143 | 1,145 | 1,143 | 1,144 | -26 | -2.2% | 800 |
| 2022/12/22 | 1,170 | 1,170 | 1,140 | 1,170 | ±0 | ±0% | 500 |
| 2022/12/21 | 1,140 | 1,170 | 1,140 | 1,170 | +29 | +2.5% | 200 |
| 2022/12/20 | 1,179 | 1,179 | 1,141 | 1,141 | -38 | -3.2% | 3,000 |
| 2022/12/19 | 1,198 | 1,198 | 1,179 | 1,179 | -19 | -1.6% | 2,400 |
| 2022/12/16 | 1,186 | 1,200 | 1,185 | 1,198 | +2 | +0.2% | 4,700 |
| 2022/12/15 | 1,199 | 1,201 | 1,172 | 1,196 | +16 | +1.4% | 7,200 |
| 2022/12/14 | 1,145 | 1,180 | 1,144 | 1,180 | +35 | +3.1% | 5,400 |
| 2022/12/13 | 1,135 | 1,145 | 1,135 | 1,145 | +19 | +1.7% | 5,100 |
| 2022/12/12 | 1,124 | 1,136 | 1,124 | 1,126 | -9 | -0.8% | 1,000 |
| 2022/12/09 | 1,126 | 1,135 | 1,120 | 1,135 | +10 | +0.9% | 1,600 |
| 2022/12/08 | 1,130 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 600 |
| 2022/12/07 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 1,300 |
| 2022/12/06 | 1,127 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 3,000 |
| 2022/12/05 | 1,129 | 1,129 | 1,125 | 1,125 | -4 | -0.4% | 500 |
| 2022/12/02 | 1,129 | 1,129 | 1,129 | 1,129 | -5 | -0.4% | 1,100 |
| 2022/12/01 | 1,134 | 1,134 | 1,134 | 1,134 | -1 | -0.1% | 1,100 |
| 2022/11/30 | 1,112 | 1,135 | 1,112 | 1,135 | +24 | +2.2% | 1,500 |
| 2022/11/29 | 1,111 | 1,111 | 1,111 | 1,111 | -24 | -2.1% | 500 |
| 2022/11/28 | 1,126 | 1,136 | 1,126 | 1,135 | +10 | +0.9% | 1,900 |
| 2022/11/25 | 1,125 | 1,135 | 1,125 | 1,125 | +2 | +0.2% | 1,900 |
| 2022/11/24 | 1,125 | 1,125 | 1,123 | 1,123 | -1 | -0.1% | 900 |
| 2022/11/22 | 1,130 | 1,130 | 1,124 | 1,124 | -6 | -0.5% | 1,400 |
| 2022/11/21 | 1,136 | 1,136 | 1,121 | 1,130 | -6 | -0.5% | 2,300 |
| 2022/11/18 | 1,136 | 1,136 | 1,136 | 1,136 | +6 | +0.5% | 100 |
| 2022/11/17 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2022/11/16 | 1,130 | 1,130 | 1,130 | 1,130 | +10 | +0.9% | 200 |
| 2022/11/15 | 1,125 | 1,125 | 1,118 | 1,120 | +2 | +0.2% | 1,600 |
| 2022/11/14 | 1,118 | 1,118 | 1,118 | 1,118 | -1 | -0.1% | 100 |
| 2022/11/11 | 1,135 | 1,138 | 1,119 | 1,119 | ±0 | ±0% | 2,200 |
| 2022/11/10 | 1,118 | 1,135 | 1,118 | 1,119 | ±0 | ±0% | 900 |
601～
650
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
