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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,220 | 1,405 | 1,181 | 1,221 | +29 | +2.4% | 114,700 |
| 2025/04/18 | 1,185 | 1,199 | 1,185 | 1,192 | +7 | +0.6% | 1,000 |
| 2025/04/17 | 1,190 | 1,190 | 1,185 | 1,185 | -5 | -0.4% | 2,000 |
| 2025/04/16 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 200 |
| 2025/04/15 | 1,201 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 900 |
| 2025/04/14 | 1,178 | 1,200 | 1,178 | 1,200 | +34 | +2.9% | 600 |
| 2025/04/11 | 1,181 | 1,181 | 1,150 | 1,166 | -19 | -1.6% | 1,800 |
| 2025/04/10 | 1,196 | 1,200 | 1,180 | 1,185 | +18 | +1.5% | 1,700 |
| 2025/04/09 | 1,166 | 1,167 | 1,166 | 1,167 | +17 | +1.5% | 600 |
| 2025/04/08 | 1,138 | 1,177 | 1,138 | 1,150 | +19 | +1.7% | 3,200 |
| 2025/04/07 | 1,140 | 1,155 | 1,131 | 1,131 | -46 | -3.9% | 2,300 |
| 2025/04/04 | 1,200 | 1,208 | 1,150 | 1,177 | -33 | -2.7% | 4,500 |
| 2025/04/03 | 1,220 | 1,220 | 1,178 | 1,210 | -20 | -1.6% | 8,100 |
| 2025/04/02 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 1,300 |
| 2025/04/01 | 1,260 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 1,400 |
| 2025/03/31 | 1,279 | 1,279 | 1,260 | 1,260 | -12 | -0.9% | 4,800 |
| 2025/03/28 | 1,265 | 1,272 | 1,265 | 1,272 | +7 | +0.6% | 3,400 |
| 2025/03/27 | 1,271 | 1,271 | 1,263 | 1,265 | -1 | -0.1% | 700 |
| 2025/03/26 | 1,266 | 1,266 | 1,266 | 1,266 | -4 | -0.3% | 100 |
| 2025/03/25 | 1,272 | 1,272 | 1,261 | 1,270 | -1 | -0.1% | 900 |
| 2025/03/24 | 1,273 | 1,273 | 1,271 | 1,271 | -9 | -0.7% | 1,300 |
| 2025/03/21 | 1,265 | 1,280 | 1,250 | 1,280 | +20 | +1.6% | 3,500 |
| 2025/03/19 | 1,260 | 1,266 | 1,258 | 1,260 | -5 | -0.4% | 1,500 |
| 2025/03/18 | 1,270 | 1,279 | 1,251 | 1,265 | -35 | -2.7% | 1,100 |
| 2025/03/17 | 1,229 | 1,300 | 1,229 | 1,300 | +72 | +5.9% | 2,500 |
| 2025/03/14 | 1,232 | 1,232 | 1,228 | 1,228 | ±0 | ±0% | 200 |
| 2025/03/13 | 1,229 | 1,229 | 1,228 | 1,228 | ±0 | ±0% | 300 |
| 2025/03/12 | 1,227 | 1,237 | 1,227 | 1,228 | +3 | +0.2% | 400 |
| 2025/03/11 | 1,237 | 1,243 | 1,225 | 1,225 | -21 | -1.7% | 1,500 |
| 2025/03/10 | 1,235 | 1,246 | 1,235 | 1,246 | +11 | +0.9% | 600 |
| 2025/03/07 | 1,236 | 1,236 | 1,231 | 1,235 | +2 | +0.2% | 2,900 |
| 2025/03/06 | 1,233 | 1,233 | 1,233 | 1,233 | +8 | +0.7% | 200 |
| 2025/03/05 | 1,227 | 1,230 | 1,225 | 1,225 | -2 | -0.2% | 2,000 |
| 2025/03/04 | 1,234 | 1,234 | 1,227 | 1,227 | -7 | -0.6% | 900 |
| 2025/03/03 | 1,238 | 1,238 | 1,234 | 1,234 | -13 | -1% | 700 |
| 2025/02/28 | 1,230 | 1,247 | 1,230 | 1,247 | +15 | +1.2% | 1,500 |
| 2025/02/27 | 1,249 | 1,249 | 1,232 | 1,232 | +2 | +0.2% | 500 |
| 2025/02/26 | 1,248 | 1,248 | 1,225 | 1,230 | -19 | -1.5% | 2,100 |
| 2025/02/25 | 1,255 | 1,255 | 1,249 | 1,249 | -6 | -0.5% | 6,500 |
| 2025/02/21 | 1,248 | 1,260 | 1,248 | 1,255 | +7 | +0.6% | 1,200 |
| 2025/02/20 | 1,249 | 1,249 | 1,248 | 1,248 | ±0 | ±0% | 3,000 |
| 2025/02/19 | 1,249 | 1,259 | 1,248 | 1,248 | -1 | -0.1% | 5,700 |
| 2025/02/18 | 1,236 | 1,249 | 1,235 | 1,249 | +7 | +0.6% | 4,100 |
| 2025/02/17 | 1,247 | 1,255 | 1,242 | 1,242 | -8 | -0.6% | 1,900 |
| 2025/02/14 | 1,260 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 1,400 |
| 2025/02/13 | 1,256 | 1,270 | 1,256 | 1,260 | +5 | +0.4% | 1,600 |
| 2025/02/12 | 1,269 | 1,269 | 1,252 | 1,255 | -14 | -1.1% | 800 |
| 2025/02/10 | 1,250 | 1,270 | 1,250 | 1,269 | +34 | +2.8% | 3,000 |
| 2025/02/07 | 1,195 | 1,235 | 1,140 | 1,235 | +41 | +3.4% | 8,500 |
| 2025/02/06 | 1,196 | 1,198 | 1,193 | 1,194 | -2 | -0.2% | 2,100 |
51～
100
件表示中 / 3734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 |
| 高田機 | 108,000円 | -5.2% | -2.8% | 4.63% | 25.41倍 | 0.30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 |
| 共和工業 | 533,000円 | -1.5% | -3.3% | 1.50% | 11.37倍 | 0.44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 |
| ＪＴＥＣＣＯＲＰ | 120,100円 | +31.3% | +17.1% | 0.00% | 30.62倍 | 2.78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 | 99,900円 | +14.2% | +0.4% | 4.00% | 7.02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
