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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,087 | 1,099 | 1,087 | 1,099 | -1 | -0.1% | 300 |
| 2022/08/19 | 1,112 | 1,112 | 1,100 | 1,100 | -1 | -0.1% | 400 |
| 2022/08/18 | 1,100 | 1,101 | 1,097 | 1,101 | +6 | +0.5% | 500 |
| 2022/08/17 | 1,113 | 1,113 | 1,085 | 1,095 | ±0 | ±0% | 2,700 |
| 2022/08/16 | 1,090 | 1,095 | 1,080 | 1,095 | -5 | -0.5% | 900 |
| 2022/08/15 | 1,102 | 1,110 | 1,100 | 1,100 | -8 | -0.7% | 2,000 |
| 2022/08/12 | 1,098 | 1,108 | 1,095 | 1,108 | +8 | +0.7% | 2,700 |
| 2022/08/10 | 1,107 | 1,107 | 1,100 | 1,100 | -14 | -1.3% | 1,900 |
| 2022/08/09 | 1,092 | 1,114 | 1,090 | 1,114 | +34 | +3.1% | 1,900 |
| 2022/08/08 | 1,098 | 1,106 | 1,080 | 1,080 | -22 | -2% | 7,800 |
| 2022/08/05 | 1,103 | 1,108 | 1,084 | 1,102 | +2 | +0.2% | 2,900 |
| 2022/08/04 | 1,103 | 1,112 | 1,100 | 1,100 | ±0 | ±0% | 3,500 |
| 2022/08/03 | 1,100 | 1,100 | 1,100 | 1,100 | +3 | +0.3% | 500 |
| 2022/08/02 | 1,097 | 1,098 | 1,097 | 1,097 | -3 | -0.3% | 400 |
| 2022/08/01 | 1,119 | 1,126 | 1,100 | 1,100 | +6 | +0.5% | 1,700 |
| 2022/07/29 | 1,080 | 1,100 | 1,080 | 1,094 | +24 | +2.2% | 1,100 |
| 2022/07/28 | 1,060 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 1,300 |
| 2022/07/27 | 1,080 | 1,084 | 1,070 | 1,070 | -7 | -0.6% | 3,800 |
| 2022/07/26 | 1,068 | 1,078 | 1,068 | 1,077 | ±0 | ±0% | 500 |
| 2022/07/25 | 1,080 | 1,080 | 1,067 | 1,077 | +12 | +1.1% | 2,600 |
| 2022/07/22 | 1,070 | 1,080 | 1,065 | 1,065 | -16 | -1.5% | 4,400 |
| 2022/07/21 | 1,070 | 1,081 | 1,070 | 1,081 | +5 | +0.5% | 1,300 |
| 2022/07/20 | 1,074 | 1,076 | 1,074 | 1,076 | -2 | -0.2% | 700 |
| 2022/07/19 | 1,080 | 1,089 | 1,076 | 1,078 | +13 | +1.2% | 2,200 |
| 2022/07/15 | 1,065 | 1,065 | 1,065 | 1,065 | +8 | +0.8% | 100 |
| 2022/07/14 | 1,053 | 1,057 | 1,053 | 1,057 | +1 | +0.1% | 200 |
| 2022/07/13 | 1,075 | 1,075 | 1,056 | 1,056 | -7 | -0.7% | 300 |
| 2022/07/12 | 1,075 | 1,075 | 1,060 | 1,063 | +3 | +0.3% | 2,700 |
| 2022/07/11 | 1,076 | 1,076 | 1,054 | 1,060 | -15 | -1.4% | 2,700 |
| 2022/07/08 | 1,065 | 1,075 | 1,030 | 1,075 | +20 | +1.9% | 2,600 |
| 2022/07/07 | 1,061 | 1,062 | 1,050 | 1,055 | -5 | -0.5% | 4,300 |
| 2022/07/06 | 1,061 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 1,300 |
| 2022/07/05 | 1,079 | 1,079 | 1,060 | 1,065 | -14 | -1.3% | 3,000 |
| 2022/07/04 | 1,075 | 1,080 | 1,070 | 1,079 | +4 | +0.4% | 1,700 |
| 2022/07/01 | 1,072 | 1,075 | 1,065 | 1,075 | -5 | -0.5% | 1,100 |
| 2022/06/30 | 1,110 | 1,110 | 1,053 | 1,080 | -4 | -0.4% | 3,100 |
| 2022/06/29 | 1,068 | 1,084 | 1,068 | 1,084 | -9 | -0.8% | 200 |
| 2022/06/28 | 1,083 | 1,093 | 1,080 | 1,093 | +13 | +1.2% | 1,900 |
| 2022/06/27 | 1,096 | 1,096 | 1,080 | 1,080 | -17 | -1.5% | 1,200 |
| 2022/06/24 | 1,111 | 1,113 | 1,089 | 1,097 | ±0 | ±0% | 1,200 |
| 2022/06/23 | 1,097 | 1,099 | 1,088 | 1,097 | ±0 | ±0% | 900 |
| 2022/06/22 | 1,095 | 1,097 | 1,095 | 1,097 | +12 | +1.1% | 500 |
| 2022/06/21 | 1,093 | 1,093 | 1,085 | 1,085 | -16 | -1.5% | 500 |
| 2022/06/20 | 1,100 | 1,103 | 1,095 | 1,101 | +9 | +0.8% | 1,400 |
| 2022/06/17 | 1,093 | 1,093 | 1,092 | 1,092 | -1 | -0.1% | 300 |
| 2022/06/16 | 1,110 | 1,110 | 1,093 | 1,093 | +13 | +1.2% | 800 |
| 2022/06/15 | 1,080 | 1,080 | 1,080 | 1,080 | -6 | -0.6% | 100 |
| 2022/06/14 | 1,090 | 1,090 | 1,083 | 1,086 | -9 | -0.8% | 800 |
| 2022/06/13 | 1,099 | 1,099 | 1,095 | 1,095 | -5 | -0.5% | 400 |
| 2022/06/10 | 1,109 | 1,109 | 1,100 | 1,100 | -9 | -0.8% | 1,400 |
651～
700
件表示中 / 3682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 | 118,500円 | +4.0% | +18.5% | 3.38% | 7.99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 |
| 駒井ハルテク | 150,500円 | -29.6% | -95.4% | 5.32% | 7.25倍 | 0.22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 | 47,500円 | -3.4% | -20.1% | 1.68% | 5.83倍 | 0.43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 |
| イワブチ | 612,000円 | +1.2% | -20.4% | 4.08% | 12.86倍 | 0.36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 |
| 高田機 | 98,500円 | -8.6% | -75.7% | 5.08% | 18.93倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
