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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,245 | 1,250 | 1,245 | 1,245 | -2 | -0.2% | 1,000 |
| 2024/11/19 | 1,270 | 1,270 | 1,246 | 1,247 | -25 | -2% | 1,300 |
| 2024/11/18 | 1,258 | 1,272 | 1,258 | 1,272 | +15 | +1.2% | 2,800 |
| 2024/11/15 | 1,252 | 1,257 | 1,245 | 1,257 | +5 | +0.4% | 2,700 |
| 2024/11/14 | 1,260 | 1,263 | 1,252 | 1,252 | -23 | -1.8% | 2,100 |
| 2024/11/13 | 1,300 | 1,300 | 1,270 | 1,275 | - | - | 1,700 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 1,260 | 1,312 | 1,260 | 1,300 | +30 | +2.4% | 6,100 |
| 2024/11/08 | 1,269 | 1,270 | 1,250 | 1,270 | +1 | +0.1% | 4,900 |
| 2024/11/07 | 1,254 | 1,269 | 1,254 | 1,269 | +15 | +1.2% | 2,700 |
| 2024/11/06 | 1,266 | 1,270 | 1,254 | 1,254 | -12 | -0.9% | 7,000 |
| 2024/11/05 | 1,261 | 1,271 | 1,253 | 1,266 | -85 | -6.3% | 14,000 |
| 2024/11/01 | 1,360 | 1,360 | 1,351 | 1,351 | -10 | -0.7% | 500 |
| 2024/10/31 | 1,361 | 1,361 | 1,361 | 1,361 | -28 | -2% | 200 |
| 2024/10/30 | 1,389 | 1,389 | 1,389 | 1,389 | +14 | +1% | 300 |
| 2024/10/29 | 1,352 | 1,382 | 1,352 | 1,375 | +39 | +2.9% | 500 |
| 2024/10/28 | 1,364 | 1,364 | 1,325 | 1,336 | -28 | -2.1% | 1,500 |
| 2024/10/25 | 1,398 | 1,398 | 1,351 | 1,364 | -23 | -1.7% | 2,500 |
| 2024/10/24 | 1,386 | 1,387 | 1,386 | 1,387 | - | - | 400 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 100 |
| 2024/10/21 | 1,349 | 1,389 | 1,349 | 1,379 | +29 | +2.1% | 1,400 |
| 2024/10/18 | 1,352 | 1,355 | 1,350 | 1,350 | -2 | -0.1% | 500 |
| 2024/10/17 | 1,352 | 1,352 | 1,352 | 1,352 | +1 | +0.1% | 400 |
| 2024/10/16 | 1,351 | 1,351 | 1,351 | 1,351 | -19 | -1.4% | 200 |
| 2024/10/15 | 1,387 | 1,387 | 1,370 | 1,370 | -21 | -1.5% | 1,000 |
| 2024/10/11 | 1,391 | 1,400 | 1,391 | 1,391 | -2 | -0.1% | 700 |
| 2024/10/10 | 1,400 | 1,401 | 1,377 | 1,393 | +15 | +1.1% | 9,600 |
| 2024/10/09 | 1,355 | 1,383 | 1,355 | 1,378 | +38 | +2.8% | 2,000 |
| 2024/10/08 | 1,338 | 1,398 | 1,338 | 1,340 | +2 | +0.1% | 2,300 |
| 2024/10/07 | 1,371 | 1,386 | 1,332 | 1,338 | -24 | -1.8% | 2,100 |
| 2024/10/04 | 1,362 | 1,362 | 1,362 | 1,362 | ±0 | ±0% | 400 |
| 2024/10/03 | 1,355 | 1,362 | 1,339 | 1,362 | +10 | +0.7% | 1,500 |
| 2024/10/02 | 1,336 | 1,366 | 1,336 | 1,352 | - | - | 600 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 1,312 | 1,320 | 1,308 | 1,320 | -15 | -1.1% | 1,200 |
| 2024/09/27 | 1,320 | 1,335 | 1,320 | 1,335 | +10 | +0.8% | 900 |
| 2024/09/26 | 1,305 | 1,325 | 1,305 | 1,325 | +20 | +1.5% | 3,600 |
| 2024/09/25 | 1,305 | 1,305 | 1,300 | 1,305 | +3 | +0.2% | 5,200 |
| 2024/09/24 | 1,317 | 1,317 | 1,300 | 1,302 | +3 | +0.2% | 5,600 |
| 2024/09/20 | 1,305 | 1,305 | 1,299 | 1,299 | -1 | -0.1% | 3,500 |
| 2024/09/19 | 1,303 | 1,315 | 1,300 | 1,300 | -2 | -0.2% | 3,000 |
| 2024/09/18 | 1,312 | 1,312 | 1,302 | 1,302 | +2 | +0.2% | 300 |
| 2024/09/17 | 1,311 | 1,311 | 1,296 | 1,300 | -12 | -0.9% | 4,700 |
| 2024/09/13 | 1,315 | 1,315 | 1,311 | 1,312 | -5 | -0.4% | 600 |
| 2024/09/12 | 1,317 | 1,317 | 1,317 | 1,317 | +26 | +2% | 400 |
| 2024/09/11 | 1,307 | 1,309 | 1,291 | 1,291 | -10 | -0.8% | 2,200 |
| 2024/09/10 | 1,307 | 1,307 | 1,300 | 1,301 | -15 | -1.1% | 2,000 |
| 2024/09/09 | 1,300 | 1,316 | 1,295 | 1,316 | +15 | +1.2% | 1,200 |
| 2024/09/06 | 1,300 | 1,311 | 1,300 | 1,301 | +1 | +0.1% | 9,600 |
151～
200
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
