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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,139 | 1,139 | 1,120 | 1,130 | -15 | -1.3% | 1,700 |
| 2022/03/25 | 1,153 | 1,153 | 1,139 | 1,145 | -5 | -0.4% | 1,600 |
| 2022/03/24 | 1,119 | 1,150 | 1,119 | 1,150 | +31 | +2.8% | 500 |
| 2022/03/23 | 1,130 | 1,130 | 1,100 | 1,119 | -11 | -1% | 1,800 |
| 2022/03/22 | 1,091 | 1,130 | 1,091 | 1,130 | +36 | +3.3% | 2,200 |
| 2022/03/18 | 1,047 | 1,094 | 1,047 | 1,094 | +60 | +5.8% | 3,200 |
| 2022/03/17 | 1,038 | 1,050 | 1,034 | 1,034 | +16 | +1.6% | 2,600 |
| 2022/03/16 | 1,025 | 1,030 | 1,018 | 1,018 | +1 | +0.1% | 1,600 |
| 2022/03/15 | 1,015 | 1,025 | 1,015 | 1,017 | +2 | +0.2% | 1,200 |
| 2022/03/14 | 1,003 | 1,015 | 1,000 | 1,015 | +9 | +0.9% | 1,900 |
| 2022/03/11 | 1,022 | 1,022 | 1,001 | 1,006 | -15 | -1.5% | 1,500 |
| 2022/03/10 | 1,039 | 1,039 | 1,000 | 1,021 | -4 | -0.4% | 3,100 |
| 2022/03/09 | 1,025 | 1,025 | 1,025 | 1,025 | +25 | +2.5% | 200 |
| 2022/03/08 | 975 | 1,001 | 975 | 1,000 | +4 | +0.4% | 10,000 |
| 2022/03/07 | 1,029 | 1,046 | 996 | 996 | -63 | -5.9% | 9,900 |
| 2022/03/04 | 1,064 | 1,095 | 1,033 | 1,059 | -35 | -3.2% | 9,100 |
| 2022/03/03 | 1,091 | 1,096 | 1,045 | 1,094 | +29 | +2.7% | 2,700 |
| 2022/03/02 | 1,098 | 1,098 | 1,065 | 1,065 | -10 | -0.9% | 3,000 |
| 2022/03/01 | 1,094 | 1,095 | 1,075 | 1,075 | +10 | +0.9% | 2,800 |
| 2022/02/28 | 1,035 | 1,097 | 1,030 | 1,065 | -23 | -2.1% | 9,400 |
| 2022/02/25 | 1,055 | 1,088 | 1,010 | 1,088 | +29 | +2.7% | 8,300 |
| 2022/02/24 | 1,080 | 1,100 | 1,050 | 1,059 | -52 | -4.7% | 10,700 |
| 2022/02/22 | 1,149 | 1,150 | 1,111 | 1,111 | -39 | -3.4% | 6,200 |
| 2022/02/21 | 1,181 | 1,195 | 1,150 | 1,150 | -30 | -2.5% | 3,400 |
| 2022/02/18 | 1,200 | 1,200 | 1,170 | 1,180 | -24 | -2% | 2,500 |
| 2022/02/17 | 1,197 | 1,207 | 1,197 | 1,204 | +18 | +1.5% | 3,100 |
| 2022/02/16 | 1,206 | 1,206 | 1,186 | 1,186 | -20 | -1.7% | 2,100 |
| 2022/02/15 | 1,226 | 1,226 | 1,206 | 1,206 | +10 | +0.8% | 600 |
| 2022/02/14 | 1,187 | 1,196 | 1,187 | 1,196 | +10 | +0.8% | 1,400 |
| 2022/02/10 | 1,202 | 1,220 | 1,185 | 1,186 | -16 | -1.3% | 5,300 |
| 2022/02/09 | 1,204 | 1,204 | 1,186 | 1,202 | -2 | -0.2% | 3,100 |
| 2022/02/08 | 1,219 | 1,225 | 1,202 | 1,204 | -26 | -2.1% | 800 |
| 2022/02/07 | 1,233 | 1,233 | 1,200 | 1,230 | -8 | -0.6% | 4,500 |
| 2022/02/04 | 1,246 | 1,246 | 1,215 | 1,238 | +52 | +4.4% | 3,500 |
| 2022/02/03 | 1,175 | 1,230 | 1,175 | 1,186 | ±0 | ±0% | 1,600 |
| 2022/02/02 | 1,187 | 1,187 | 1,157 | 1,186 | -4 | -0.3% | 6,900 |
| 2022/02/01 | 1,196 | 1,196 | 1,190 | 1,190 | -10 | -0.8% | 800 |
| 2022/01/31 | 1,181 | 1,200 | 1,181 | 1,200 | +10 | +0.8% | 800 |
| 2022/01/28 | 1,180 | 1,190 | 1,180 | 1,190 | +15 | +1.3% | 1,300 |
| 2022/01/27 | 1,189 | 1,189 | 1,167 | 1,175 | -25 | -2.1% | 7,200 |
| 2022/01/26 | 1,173 | 1,200 | 1,171 | 1,200 | +21 | +1.8% | 900 |
| 2022/01/25 | 1,232 | 1,232 | 1,179 | 1,179 | +7 | +0.6% | 1,100 |
| 2022/01/24 | 1,170 | 1,193 | 1,170 | 1,172 | -9 | -0.8% | 1,500 |
| 2022/01/21 | 1,181 | 1,196 | 1,181 | 1,181 | -15 | -1.3% | 2,900 |
| 2022/01/20 | 1,186 | 1,196 | 1,186 | 1,196 | +5 | +0.4% | 900 |
| 2022/01/19 | 1,202 | 1,207 | 1,185 | 1,191 | -15 | -1.2% | 6,900 |
| 2022/01/18 | 1,220 | 1,220 | 1,205 | 1,206 | -14 | -1.1% | 3,600 |
| 2022/01/17 | 1,220 | 1,220 | 1,220 | 1,220 | +6 | +0.5% | 1,000 |
| 2022/01/14 | 1,225 | 1,225 | 1,206 | 1,214 | -26 | -2.1% | 3,400 |
| 2022/01/13 | 1,223 | 1,242 | 1,218 | 1,240 | +12 | +1% | 1,200 |
751～
800
件表示中 / 3683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 | 119,200円 | +4.0% | +18.5% | 3.36% | 8.04倍 | 0.98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 | 152,200円 | -29.6% | -95.4% | 5.26% | 7.33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 | 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 | 0.35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 | 99,000円 | -8.6% | -75.7% | 5.05% | 19.02倍 | 0.28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
