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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,305 | 1,319 | 1,305 | 1,317 | -10 | -0.8% | 3,400 |
| 2024/02/22 | 1,315 | 1,327 | 1,315 | 1,327 | +17 | +1.3% | 2,700 |
| 2024/02/21 | 1,302 | 1,310 | 1,302 | 1,310 | +5 | +0.4% | 300 |
| 2024/02/20 | 1,310 | 1,310 | 1,302 | 1,305 | -5 | -0.4% | 1,500 |
| 2024/02/19 | 1,311 | 1,311 | 1,308 | 1,310 | +10 | +0.8% | 1,300 |
| 2024/02/16 | 1,301 | 1,307 | 1,300 | 1,300 | -7 | -0.5% | 3,800 |
| 2024/02/15 | 1,301 | 1,310 | 1,298 | 1,307 | +6 | +0.5% | 3,900 |
| 2024/02/14 | 1,278 | 1,306 | 1,278 | 1,301 | +23 | +1.8% | 2,000 |
| 2024/02/13 | 1,300 | 1,300 | 1,275 | 1,278 | -18 | -1.4% | 3,200 |
| 2024/02/09 | 1,283 | 1,306 | 1,275 | 1,296 | +6 | +0.5% | 3,200 |
| 2024/02/08 | 1,282 | 1,292 | 1,276 | 1,290 | -2 | -0.2% | 1,500 |
| 2024/02/07 | 1,298 | 1,299 | 1,288 | 1,292 | -8 | -0.6% | 4,500 |
| 2024/02/06 | 1,320 | 1,325 | 1,300 | 1,300 | -17 | -1.3% | 2,600 |
| 2024/02/05 | 1,300 | 1,321 | 1,300 | 1,317 | +27 | +2.1% | 12,800 |
| 2024/02/02 | 1,280 | 1,296 | 1,280 | 1,290 | +17 | +1.3% | 4,900 |
| 2024/02/01 | 1,241 | 1,273 | 1,241 | 1,273 | +18 | +1.4% | 2,500 |
| 2024/01/31 | 1,241 | 1,255 | 1,241 | 1,255 | +2 | +0.2% | 800 |
| 2024/01/30 | 1,257 | 1,257 | 1,244 | 1,253 | +4 | +0.3% | 1,400 |
| 2024/01/29 | 1,246 | 1,257 | 1,246 | 1,249 | +14 | +1.1% | 1,400 |
| 2024/01/26 | 1,250 | 1,250 | 1,232 | 1,235 | -15 | -1.2% | 2,000 |
| 2024/01/25 | 1,229 | 1,250 | 1,220 | 1,250 | +33 | +2.7% | 3,900 |
| 2024/01/24 | 1,217 | 1,220 | 1,215 | 1,217 | +3 | +0.2% | 3,500 |
| 2024/01/23 | 1,213 | 1,219 | 1,213 | 1,214 | +1 | +0.1% | 1,000 |
| 2024/01/22 | 1,212 | 1,218 | 1,212 | 1,213 | -3 | -0.2% | 2,800 |
| 2024/01/19 | 1,205 | 1,218 | 1,204 | 1,216 | +5 | +0.4% | 2,300 |
| 2024/01/18 | 1,209 | 1,212 | 1,209 | 1,211 | +3 | +0.2% | 500 |
| 2024/01/17 | 1,210 | 1,212 | 1,204 | 1,208 | ±0 | ±0% | 800 |
| 2024/01/16 | 1,210 | 1,210 | 1,206 | 1,208 | -2 | -0.2% | 400 |
| 2024/01/15 | 1,210 | 1,214 | 1,210 | 1,210 | ±0 | ±0% | 3,600 |
| 2024/01/12 | 1,203 | 1,210 | 1,203 | 1,210 | +4 | +0.3% | 900 |
| 2024/01/11 | 1,220 | 1,220 | 1,202 | 1,206 | +2 | +0.2% | 1,200 |
| 2024/01/10 | 1,213 | 1,213 | 1,204 | 1,204 | -9 | -0.7% | 1,500 |
| 2024/01/09 | 1,209 | 1,230 | 1,200 | 1,213 | +4 | +0.3% | 3,500 |
| 2024/01/05 | 1,215 | 1,215 | 1,201 | 1,209 | -5 | -0.4% | 1,700 |
| 2024/01/04 | 1,204 | 1,215 | 1,204 | 1,214 | +13 | +1.1% | 1,400 |
| 2023/12/29 | 1,200 | 1,201 | 1,200 | 1,201 | +2 | +0.2% | 200 |
| 2023/12/28 | 1,195 | 1,208 | 1,191 | 1,199 | +2 | +0.2% | 3,000 |
| 2023/12/27 | 1,192 | 1,202 | 1,192 | 1,197 | +5 | +0.4% | 2,000 |
| 2023/12/26 | 1,206 | 1,214 | 1,185 | 1,192 | -14 | -1.2% | 4,900 |
| 2023/12/25 | 1,219 | 1,219 | 1,203 | 1,206 | -6 | -0.5% | 1,200 |
| 2023/12/22 | 1,210 | 1,212 | 1,205 | 1,212 | +8 | +0.7% | 400 |
| 2023/12/21 | 1,204 | 1,204 | 1,204 | 1,204 | -10 | -0.8% | 100 |
| 2023/12/20 | 1,215 | 1,215 | 1,214 | 1,214 | ±0 | ±0% | 300 |
| 2023/12/19 | 1,204 | 1,214 | 1,202 | 1,214 | +4 | +0.3% | 700 |
| 2023/12/18 | 1,215 | 1,215 | 1,201 | 1,210 | ±0 | ±0% | 900 |
| 2023/12/15 | 1,210 | 1,210 | 1,208 | 1,210 | +3 | +0.2% | 1,000 |
| 2023/12/14 | 1,204 | 1,210 | 1,203 | 1,207 | +2 | +0.2% | 1,200 |
| 2023/12/13 | 1,207 | 1,207 | 1,205 | 1,205 | -2 | -0.2% | 500 |
| 2023/12/12 | 1,205 | 1,213 | 1,205 | 1,207 | +3 | +0.2% | 1,200 |
| 2023/12/11 | 1,210 | 1,210 | 1,201 | 1,204 | -6 | -0.5% | 2,600 |
51～
100
件表示中 / 3452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 | 140,800円 | +4.9% | +10.0% | 2.49% | 10.91倍 | 1.22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 | 204,800円 | +35.9% | +128.7% | 3.42% | 15.93倍 | 0.31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 |
| エスイー | 32,200円 | +3.7% | -21.5% | 4.04% | 14.16倍 | 0.94倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 共和工業 | 598,000円 | -17.7% | -10.2% | 1.34% | 6.10倍 | 0.55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 | 356,500円 | +22.7% | +191.2% | 2.81% | 8.13倍 | 0.36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
