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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,302 | 1,315 | 1,291 | 1,304 | +2 | +0.2% | 2,500 |
| 2021/10/29 | 1,293 | 1,302 | 1,286 | 1,302 | -3 | -0.2% | 600 |
| 2021/10/28 | 1,283 | 1,305 | 1,283 | 1,305 | +6 | +0.5% | 1,000 |
| 2021/10/27 | 1,279 | 1,299 | 1,279 | 1,299 | +25 | +2% | 800 |
| 2021/10/26 | 1,293 | 1,296 | 1,274 | 1,274 | -19 | -1.5% | 1,300 |
| 2021/10/25 | 1,309 | 1,309 | 1,293 | 1,293 | +1 | +0.1% | 2,300 |
| 2021/10/22 | 1,291 | 1,292 | 1,285 | 1,292 | +5 | +0.4% | 2,400 |
| 2021/10/21 | 1,298 | 1,298 | 1,273 | 1,287 | -11 | -0.8% | 2,700 |
| 2021/10/20 | 1,285 | 1,298 | 1,282 | 1,298 | +13 | +1% | 1,200 |
| 2021/10/19 | 1,270 | 1,285 | 1,270 | 1,285 | +12 | +0.9% | 800 |
| 2021/10/18 | 1,299 | 1,299 | 1,270 | 1,273 | -26 | -2% | 1,400 |
| 2021/10/15 | 1,301 | 1,301 | 1,272 | 1,299 | +28 | +2.2% | 1,300 |
| 2021/10/14 | 1,298 | 1,310 | 1,271 | 1,271 | -36 | -2.8% | 1,800 |
| 2021/10/13 | 1,300 | 1,307 | 1,286 | 1,307 | -2 | -0.2% | 1,500 |
| 2021/10/12 | 1,330 | 1,330 | 1,309 | 1,309 | -21 | -1.6% | 500 |
| 2021/10/11 | 1,335 | 1,338 | 1,311 | 1,330 | +44 | +3.4% | 7,400 |
| 2021/10/08 | 1,285 | 1,290 | 1,285 | 1,286 | +18 | +1.4% | 1,400 |
| 2021/10/07 | 1,270 | 1,271 | 1,268 | 1,268 | -3 | -0.2% | 1,000 |
| 2021/10/06 | 1,296 | 1,299 | 1,271 | 1,271 | -5 | -0.4% | 2,200 |
| 2021/10/05 | 1,275 | 1,287 | 1,269 | 1,276 | -22 | -1.7% | 5,800 |
| 2021/10/04 | 1,310 | 1,320 | 1,298 | 1,298 | +7 | +0.5% | 1,500 |
| 2021/10/01 | 1,332 | 1,332 | 1,284 | 1,291 | -50 | -3.7% | 6,200 |
| 2021/09/30 | 1,370 | 1,396 | 1,341 | 1,341 | -26 | -1.9% | 7,000 |
| 2021/09/29 | 1,343 | 1,367 | 1,314 | 1,367 | +12 | +0.9% | 5,800 |
| 2021/09/28 | 1,323 | 1,357 | 1,310 | 1,355 | +43 | +3.3% | 6,000 |
| 2021/09/27 | 1,266 | 1,312 | 1,266 | 1,312 | +47 | +3.7% | 4,800 |
| 2021/09/24 | 1,295 | 1,295 | 1,251 | 1,265 | +20 | +1.6% | 3,700 |
| 2021/09/22 | 1,255 | 1,257 | 1,238 | 1,245 | -6 | -0.5% | 2,000 |
| 2021/09/21 | 1,231 | 1,277 | 1,231 | 1,251 | -28 | -2.2% | 3,500 |
| 2021/09/17 | 1,275 | 1,320 | 1,275 | 1,279 | +7 | +0.6% | 3,900 |
| 2021/09/16 | 1,276 | 1,280 | 1,255 | 1,272 | +7 | +0.6% | 2,900 |
| 2021/09/15 | 1,277 | 1,309 | 1,260 | 1,265 | -12 | -0.9% | 4,700 |
| 2021/09/14 | 1,234 | 1,333 | 1,231 | 1,277 | +54 | +4.4% | 10,200 |
| 2021/09/13 | 1,206 | 1,236 | 1,206 | 1,223 | +18 | +1.5% | 5,500 |
| 2021/09/10 | 1,202 | 1,215 | 1,202 | 1,205 | -2 | -0.2% | 4,100 |
| 2021/09/09 | 1,220 | 1,220 | 1,187 | 1,207 | ±0 | ±0% | 3,200 |
| 2021/09/08 | 1,233 | 1,233 | 1,185 | 1,207 | -26 | -2.1% | 14,100 |
| 2021/09/07 | 1,240 | 1,265 | 1,233 | 1,233 | -1 | -0.1% | 3,500 |
| 2021/09/06 | 1,260 | 1,260 | 1,230 | 1,234 | -17 | -1.4% | 4,700 |
| 2021/09/03 | 1,235 | 1,251 | 1,235 | 1,251 | +7 | +0.6% | 2,100 |
| 2021/09/02 | 1,245 | 1,245 | 1,235 | 1,244 | -7 | -0.6% | 1,700 |
| 2021/09/01 | 1,245 | 1,252 | 1,245 | 1,251 | +10 | +0.8% | 400 |
| 2021/08/31 | 1,240 | 1,250 | 1,240 | 1,241 | -9 | -0.7% | 1,000 |
| 2021/08/30 | 1,270 | 1,270 | 1,225 | 1,250 | +3 | +0.2% | 1,400 |
| 2021/08/27 | 1,211 | 1,247 | 1,211 | 1,247 | +36 | +3% | 800 |
| 2021/08/26 | 1,219 | 1,230 | 1,211 | 1,211 | -17 | -1.4% | 600 |
| 2021/08/25 | 1,212 | 1,228 | 1,212 | 1,228 | +12 | +1% | 1,700 |
| 2021/08/24 | 1,195 | 1,216 | 1,195 | 1,216 | +36 | +3.1% | 1,500 |
| 2021/08/23 | 1,158 | 1,180 | 1,158 | 1,180 | +23 | +2% | 1,100 |
| 2021/08/20 | 1,228 | 1,228 | 1,153 | 1,157 | -43 | -3.6% | 6,900 |
751～
800
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
