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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,244 | 1,244 | 1,235 | 1,243 | -1 | -0.1% | 800 |
| 2023/09/25 | 1,232 | 1,244 | 1,225 | 1,244 | +42 | +3.5% | 1,500 |
| 2023/09/22 | 1,203 | 1,210 | 1,202 | 1,202 | -5 | -0.4% | 600 |
| 2023/09/21 | 1,225 | 1,230 | 1,207 | 1,207 | - | - | 2,400 |
| 2023/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/19 | 1,240 | 1,243 | 1,222 | 1,225 | -9 | -0.7% | 1,500 |
| 2023/09/15 | 1,243 | 1,243 | 1,234 | 1,234 | -9 | -0.7% | 300 |
| 2023/09/14 | 1,243 | 1,243 | 1,243 | 1,243 | +7 | +0.6% | 200 |
| 2023/09/13 | 1,209 | 1,236 | 1,209 | 1,236 | ±0 | ±0% | 1,200 |
| 2023/09/12 | 1,218 | 1,236 | 1,217 | 1,236 | +19 | +1.6% | 900 |
| 2023/09/11 | 1,204 | 1,218 | 1,204 | 1,217 | +8 | +0.7% | 1,000 |
| 2023/09/08 | 1,199 | 1,215 | 1,199 | 1,209 | -1 | -0.1% | 3,800 |
| 2023/09/07 | 1,228 | 1,228 | 1,199 | 1,210 | -15 | -1.2% | 5,000 |
| 2023/09/06 | 1,216 | 1,225 | 1,211 | 1,225 | +9 | +0.7% | 2,700 |
| 2023/09/05 | 1,249 | 1,249 | 1,215 | 1,216 | ±0 | ±0% | 2,100 |
| 2023/09/04 | 1,218 | 1,218 | 1,200 | 1,216 | +25 | +2.1% | 4,900 |
| 2023/09/01 | 1,201 | 1,201 | 1,189 | 1,191 | -10 | -0.8% | 2,900 |
| 2023/08/31 | 1,190 | 1,201 | 1,190 | 1,201 | +11 | +0.9% | 3,300 |
| 2023/08/30 | 1,191 | 1,199 | 1,189 | 1,190 | -9 | -0.8% | 5,800 |
| 2023/08/29 | 1,190 | 1,199 | 1,190 | 1,199 | +9 | +0.8% | 2,400 |
| 2023/08/28 | 1,198 | 1,198 | 1,190 | 1,190 | ±0 | ±0% | 1,600 |
| 2023/08/25 | 1,185 | 1,191 | 1,171 | 1,190 | -1 | -0.1% | 6,600 |
| 2023/08/24 | 1,190 | 1,198 | 1,190 | 1,191 | ±0 | ±0% | 7,000 |
| 2023/08/23 | 1,190 | 1,200 | 1,184 | 1,191 | +1 | +0.1% | 6,800 |
| 2023/08/22 | 1,198 | 1,199 | 1,190 | 1,190 | -6 | -0.5% | 1,300 |
| 2023/08/21 | 1,191 | 1,199 | 1,190 | 1,196 | -2 | -0.2% | 3,600 |
| 2023/08/18 | 1,190 | 1,198 | 1,190 | 1,198 | +8 | +0.7% | 600 |
| 2023/08/17 | 1,200 | 1,200 | 1,190 | 1,190 | -11 | -0.9% | 3,000 |
| 2023/08/16 | 1,207 | 1,211 | 1,201 | 1,201 | +1 | +0.1% | 500 |
| 2023/08/15 | 1,186 | 1,201 | 1,186 | 1,200 | +10 | +0.8% | 2,500 |
| 2023/08/14 | 1,231 | 1,231 | 1,190 | 1,190 | -29 | -2.4% | 9,800 |
| 2023/08/10 | 1,266 | 1,273 | 1,219 | 1,219 | -60 | -4.7% | 11,900 |
| 2023/08/09 | 1,270 | 1,279 | 1,266 | 1,279 | -8 | -0.6% | 1,900 |
| 2023/08/08 | 1,267 | 1,291 | 1,267 | 1,287 | +12 | +0.9% | 1,500 |
| 2023/08/07 | 1,312 | 1,312 | 1,266 | 1,275 | -15 | -1.2% | 2,200 |
| 2023/08/04 | 1,291 | 1,320 | 1,280 | 1,290 | +10 | +0.8% | 4,900 |
| 2023/08/03 | 1,292 | 1,292 | 1,277 | 1,280 | -12 | -0.9% | 2,000 |
| 2023/08/02 | 1,275 | 1,292 | 1,275 | 1,292 | +2 | +0.2% | 500 |
| 2023/08/01 | 1,280 | 1,290 | 1,280 | 1,290 | +15 | +1.2% | 500 |
| 2023/07/31 | 1,283 | 1,283 | 1,273 | 1,275 | +11 | +0.9% | 700 |
| 2023/07/28 | 1,252 | 1,264 | 1,252 | 1,264 | +11 | +0.9% | 12,100 |
| 2023/07/27 | 1,287 | 1,287 | 1,250 | 1,253 | -27 | -2.1% | 4,300 |
| 2023/07/26 | 1,273 | 1,280 | 1,273 | 1,280 | +7 | +0.5% | 2,200 |
| 2023/07/25 | 1,289 | 1,289 | 1,270 | 1,273 | -16 | -1.2% | 2,300 |
| 2023/07/24 | 1,288 | 1,290 | 1,282 | 1,289 | +9 | +0.7% | 1,900 |
| 2023/07/21 | 1,280 | 1,289 | 1,280 | 1,280 | ±0 | ±0% | 600 |
| 2023/07/20 | 1,275 | 1,281 | 1,267 | 1,280 | - | - | 1,900 |
| 2023/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/18 | 1,300 | 1,300 | 1,280 | 1,280 | -13 | -1% | 3,900 |
| 2023/07/14 | 1,294 | 1,294 | 1,221 | 1,293 | -1 | -0.1% | 2,200 |
151～
200
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
