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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,650 | 1,652 | 1,609 | 1,618 | -26 | -1.6% | 10,400 |
| 2018/07/17 | 1,624 | 1,655 | 1,600 | 1,644 | +12 | +0.7% | 12,800 |
| 2018/07/13 | 1,591 | 1,665 | 1,591 | 1,632 | +41 | +2.6% | 24,100 |
| 2018/07/12 | 1,583 | 1,613 | 1,525 | 1,591 | +8 | +0.5% | 20,600 |
| 2018/07/11 | 1,548 | 1,589 | 1,509 | 1,583 | +18 | +1.2% | 14,400 |
| 2018/07/10 | 1,579 | 1,588 | 1,550 | 1,565 | -8 | -0.5% | 13,900 |
| 2018/07/09 | 1,549 | 1,587 | 1,541 | 1,573 | +24 | +1.5% | 12,100 |
| 2018/07/06 | 1,465 | 1,550 | 1,465 | 1,549 | +86 | +5.9% | 20,300 |
| 2018/07/05 | 1,520 | 1,532 | 1,435 | 1,463 | -56 | -3.7% | 31,500 |
| 2018/07/04 | 1,504 | 1,523 | 1,486 | 1,519 | +3 | +0.2% | 13,500 |
| 2018/07/03 | 1,599 | 1,599 | 1,456 | 1,516 | -54 | -3.4% | 25,600 |
| 2018/07/02 | 1,600 | 1,609 | 1,551 | 1,570 | +27 | +1.7% | 43,300 |
| 2018/06/29 | 1,566 | 1,566 | 1,527 | 1,543 | -14 | -0.9% | 6,600 |
| 2018/06/28 | 1,590 | 1,590 | 1,530 | 1,557 | -43 | -2.7% | 11,600 |
| 2018/06/27 | 1,591 | 1,630 | 1,586 | 1,600 | -16 | -1% | 23,900 |
| 2018/06/26 | 1,552 | 1,616 | 1,552 | 1,616 | +46 | +2.9% | 12,400 |
| 2018/06/25 | 1,681 | 1,681 | 1,555 | 1,570 | -77 | -4.7% | 20,100 |
| 2018/06/22 | 1,600 | 1,666 | 1,593 | 1,647 | +33 | +2% | 51,000 |
| 2018/06/21 | 1,555 | 1,627 | 1,549 | 1,614 | +59 | +3.8% | 43,300 |
| 2018/06/20 | 1,550 | 1,570 | 1,509 | 1,555 | -21 | -1.3% | 32,800 |
| 2018/06/19 | 1,600 | 1,601 | 1,556 | 1,576 | -17 | -1.1% | 25,000 |
| 2018/06/18 | 1,620 | 1,623 | 1,590 | 1,593 | -25 | -1.5% | 18,000 |
| 2018/06/15 | 1,670 | 1,679 | 1,611 | 1,618 | -72 | -4.3% | 35,100 |
| 2018/06/14 | 1,683 | 1,719 | 1,681 | 1,690 | -8 | -0.5% | 19,100 |
| 2018/06/13 | 1,690 | 1,704 | 1,675 | 1,698 | +30 | +1.8% | 14,500 |
| 2018/06/12 | 1,679 | 1,683 | 1,656 | 1,668 | -10 | -0.6% | 6,700 |
| 2018/06/11 | 1,655 | 1,699 | 1,649 | 1,678 | +9 | +0.5% | 12,500 |
| 2018/06/08 | 1,662 | 1,687 | 1,655 | 1,669 | +21 | +1.3% | 14,000 |
| 2018/06/07 | 1,597 | 1,659 | 1,590 | 1,648 | +68 | +4.3% | 29,500 |
| 2018/06/06 | 1,614 | 1,614 | 1,563 | 1,580 | -22 | -1.4% | 14,000 |
| 2018/06/05 | 1,620 | 1,621 | 1,577 | 1,602 | -1 | -0.1% | 17,100 |
| 2018/06/04 | 1,600 | 1,616 | 1,594 | 1,603 | +16 | +1% | 6,100 |
| 2018/06/01 | 1,623 | 1,623 | 1,584 | 1,587 | -38 | -2.3% | 13,800 |
| 2018/05/31 | 1,628 | 1,644 | 1,594 | 1,625 | +11 | +0.7% | 15,900 |
| 2018/05/30 | 1,585 | 1,632 | 1,570 | 1,614 | -15 | -0.9% | 24,900 |
| 2018/05/29 | 1,660 | 1,670 | 1,617 | 1,629 | -28 | -1.7% | 17,600 |
| 2018/05/28 | 1,655 | 1,669 | 1,655 | 1,657 | +5 | +0.3% | 2,700 |
| 2018/05/25 | 1,653 | 1,660 | 1,641 | 1,652 | -9 | -0.5% | 6,100 |
| 2018/05/24 | 1,700 | 1,700 | 1,652 | 1,661 | -36 | -2.1% | 10,600 |
| 2018/05/23 | 1,695 | 1,714 | 1,671 | 1,697 | -8 | -0.5% | 16,000 |
| 2018/05/22 | 1,698 | 1,712 | 1,690 | 1,705 | +20 | +1.2% | 17,200 |
| 2018/05/21 | 1,656 | 1,706 | 1,656 | 1,685 | +29 | +1.8% | 16,000 |
| 2018/05/18 | 1,653 | 1,662 | 1,643 | 1,656 | +3 | +0.2% | 8,100 |
| 2018/05/17 | 1,644 | 1,659 | 1,641 | 1,653 | +6 | +0.4% | 7,700 |
| 2018/05/16 | 1,663 | 1,677 | 1,623 | 1,647 | -33 | -2% | 22,200 |
| 2018/05/15 | 1,700 | 1,708 | 1,671 | 1,680 | -36 | -2.1% | 23,000 |
| 2018/05/14 | 1,622 | 1,726 | 1,622 | 1,716 | +85 | +5.2% | 28,200 |
| 2018/05/11 | 1,661 | 1,664 | 1,624 | 1,631 | -35 | -2.1% | 20,200 |
| 2018/05/10 | 1,701 | 1,703 | 1,656 | 1,666 | -42 | -2.5% | 15,700 |
| 2018/05/09 | 1,676 | 1,725 | 1,661 | 1,708 | +57 | +3.5% | 17,300 |
1551～
1600
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
