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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/06/09 | 1,090 | 1,109 | 1,090 | 1,109 | +9 | +0.8% | 2,300 |
| 2022/06/08 | 1,105 | 1,119 | 1,100 | 1,100 | -5 | -0.5% | 2,200 |
| 2022/06/07 | 1,097 | 1,105 | 1,088 | 1,105 | -2 | -0.2% | 1,800 |
| 2022/06/06 | 1,105 | 1,107 | 1,099 | 1,107 | -8 | -0.7% | 3,100 |
| 2022/06/03 | 1,116 | 1,116 | 1,112 | 1,115 | +15 | +1.4% | 1,700 |
| 2022/06/02 | 1,100 | 1,100 | 1,100 | 1,100 | +4 | +0.4% | 1,100 |
| 2022/06/01 | 1,096 | 1,096 | 1,096 | 1,096 | -6 | -0.5% | 500 |
| 2022/05/31 | 1,077 | 1,119 | 1,077 | 1,102 | +26 | +2.4% | 2,800 |
| 2022/05/30 | 1,073 | 1,083 | 1,073 | 1,076 | - | - | 1,600 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,119 | 1,119 | 1,101 | 1,103 | -8 | -0.7% | 900 |
| 2022/05/24 | 1,099 | 1,111 | 1,093 | 1,111 | +15 | +1.4% | 3,900 |
| 2022/05/23 | 1,085 | 1,099 | 1,066 | 1,096 | +36 | +3.4% | 4,600 |
| 2022/05/20 | 1,050 | 1,070 | 1,050 | 1,060 | +10 | +1% | 1,400 |
| 2022/05/19 | 1,040 | 1,050 | 1,040 | 1,050 | -2 | -0.2% | 1,800 |
| 2022/05/18 | 1,044 | 1,052 | 1,044 | 1,052 | +8 | +0.8% | 5,700 |
| 2022/05/17 | 1,044 | 1,044 | 1,044 | 1,044 | ±0 | ±0% | 200 |
| 2022/05/16 | 1,050 | 1,055 | 1,027 | 1,044 | -1 | -0.1% | 2,800 |
| 2022/05/13 | 1,021 | 1,045 | 1,011 | 1,045 | -1 | -0.1% | 3,500 |
| 2022/05/12 | 1,051 | 1,052 | 1,030 | 1,046 | -5 | -0.5% | 2,100 |
| 2022/05/11 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 200 |
| 2022/05/10 | 1,060 | 1,074 | 1,045 | 1,051 | -39 | -3.6% | 2,700 |
| 2022/05/09 | 1,100 | 1,100 | 1,052 | 1,090 | -26 | -2.3% | 6,500 |
| 2022/05/06 | 1,127 | 1,135 | 1,110 | 1,116 | +19 | +1.7% | 2,100 |
| 2022/05/02 | 1,112 | 1,115 | 1,095 | 1,097 | - | - | 2,000 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,110 | 1,110 | 1,070 | 1,095 | -25 | -2.2% | 1,700 |
| 2022/04/26 | 1,050 | 1,120 | 1,047 | 1,120 | +70 | +6.7% | 1,900 |
| 2022/04/25 | 1,057 | 1,057 | 1,001 | 1,050 | -7 | -0.7% | 7,300 |
| 2022/04/22 | 1,050 | 1,057 | 1,040 | 1,057 | +20 | +1.9% | 500 |
| 2022/04/21 | 1,040 | 1,040 | 1,030 | 1,037 | -3 | -0.3% | 800 |
| 2022/04/20 | 1,057 | 1,057 | 1,040 | 1,040 | -17 | -1.6% | 1,200 |
| 2022/04/19 | 1,090 | 1,090 | 1,053 | 1,057 | -3 | -0.3% | 2,500 |
| 2022/04/18 | 1,065 | 1,065 | 1,060 | 1,060 | -18 | -1.7% | 1,000 |
| 2022/04/15 | 1,078 | 1,078 | 1,078 | 1,078 | ±0 | ±0% | 300 |
| 2022/04/14 | 1,078 | 1,087 | 1,078 | 1,078 | ±0 | ±0% | 500 |
| 2022/04/13 | 1,108 | 1,108 | 1,051 | 1,078 | -42 | -3.8% | 6,100 |
| 2022/04/12 | 1,100 | 1,120 | 1,100 | 1,120 | -10 | -0.9% | 1,300 |
| 2022/04/11 | 1,139 | 1,141 | 1,130 | 1,130 | -20 | -1.7% | 1,000 |
| 2022/04/08 | 1,136 | 1,150 | 1,130 | 1,150 | +14 | +1.2% | 900 |
| 2022/04/07 | 1,150 | 1,150 | 1,136 | 1,136 | -14 | -1.2% | 400 |
| 2022/04/06 | 1,150 | 1,151 | 1,150 | 1,150 | -25 | -2.1% | 700 |
| 2022/04/05 | 1,194 | 1,197 | 1,173 | 1,175 | +7 | +0.6% | 700 |
| 2022/04/04 | 1,199 | 1,199 | 1,160 | 1,168 | +38 | +3.4% | 2,600 |
| 2022/04/01 | 1,151 | 1,151 | 1,111 | 1,130 | -21 | -1.8% | 1,700 |
| 2022/03/31 | 1,128 | 1,167 | 1,128 | 1,151 | +23 | +2% | 2,400 |
751～
800
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
