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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,309 | 1,309 | 1,300 | 1,300 | -9 | -0.7% | 3,000 |
| 2024/09/04 | 1,311 | 1,320 | 1,300 | 1,309 | -16 | -1.2% | 7,400 |
| 2024/09/03 | 1,320 | 1,326 | 1,320 | 1,325 | +5 | +0.4% | 300 |
| 2024/09/02 | 1,328 | 1,329 | 1,314 | 1,320 | -8 | -0.6% | 5,200 |
| 2024/08/30 | 1,320 | 1,330 | 1,313 | 1,328 | -5 | -0.4% | 1,800 |
| 2024/08/29 | 1,327 | 1,333 | 1,324 | 1,333 | +5 | +0.4% | 3,000 |
| 2024/08/28 | 1,303 | 1,330 | 1,303 | 1,328 | -2 | -0.2% | 4,000 |
| 2024/08/27 | 1,301 | 1,330 | 1,294 | 1,330 | +26 | +2% | 12,100 |
| 2024/08/26 | 1,282 | 1,304 | 1,281 | 1,304 | +14 | +1.1% | 3,000 |
| 2024/08/23 | 1,321 | 1,321 | 1,290 | 1,290 | -31 | -2.3% | 1,700 |
| 2024/08/22 | 1,328 | 1,328 | 1,321 | 1,321 | -7 | -0.5% | 300 |
| 2024/08/21 | 1,327 | 1,333 | 1,316 | 1,328 | -6 | -0.4% | 900 |
| 2024/08/20 | 1,337 | 1,337 | 1,323 | 1,334 | +2 | +0.2% | 1,300 |
| 2024/08/19 | 1,337 | 1,337 | 1,307 | 1,332 | +24 | +1.8% | 3,700 |
| 2024/08/16 | 1,306 | 1,336 | 1,291 | 1,308 | +50 | +4% | 4,700 |
| 2024/08/15 | 1,259 | 1,270 | 1,258 | 1,258 | -1 | -0.1% | 2,700 |
| 2024/08/14 | 1,251 | 1,259 | 1,250 | 1,259 | +7 | +0.6% | 1,700 |
| 2024/08/13 | 1,253 | 1,289 | 1,252 | 1,252 | -1 | -0.1% | 9,100 |
| 2024/08/09 | 1,285 | 1,285 | 1,253 | 1,253 | -32 | -2.5% | 2,200 |
| 2024/08/08 | 1,284 | 1,285 | 1,284 | 1,285 | +10 | +0.8% | 1,100 |
| 2024/08/07 | 1,209 | 1,278 | 1,200 | 1,275 | +36 | +2.9% | 7,700 |
| 2024/08/06 | 1,251 | 1,320 | 1,210 | 1,239 | +39 | +3.3% | 7,200 |
| 2024/08/05 | 1,370 | 1,370 | 1,200 | 1,200 | -180 | -13% | 9,000 |
| 2024/08/02 | 1,396 | 1,399 | 1,300 | 1,380 | -20 | -1.4% | 5,200 |
| 2024/08/01 | 1,403 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 2,700 |
| 2024/07/31 | 1,402 | 1,402 | 1,402 | 1,402 | +3 | +0.2% | 100 |
| 2024/07/30 | 1,400 | 1,405 | 1,399 | 1,399 | -1 | -0.1% | 900 |
| 2024/07/29 | 1,400 | 1,406 | 1,400 | 1,400 | ±0 | ±0% | 4,400 |
| 2024/07/26 | 1,400 | 1,400 | 1,400 | 1,400 | +1 | +0.1% | 1,600 |
| 2024/07/25 | 1,402 | 1,412 | 1,399 | 1,399 | -1 | -0.1% | 4,200 |
| 2024/07/24 | 1,400 | 1,400 | 1,400 | 1,400 | -1 | -0.1% | 3,200 |
| 2024/07/23 | 1,406 | 1,410 | 1,400 | 1,401 | -8 | -0.6% | 2,500 |
| 2024/07/22 | 1,410 | 1,410 | 1,406 | 1,409 | ±0 | ±0% | 500 |
| 2024/07/19 | 1,400 | 1,409 | 1,400 | 1,409 | +3 | +0.2% | 3,400 |
| 2024/07/18 | 1,407 | 1,407 | 1,406 | 1,406 | ±0 | ±0% | 400 |
| 2024/07/17 | 1,406 | 1,406 | 1,400 | 1,406 | +3 | +0.2% | 900 |
| 2024/07/16 | 1,407 | 1,407 | 1,403 | 1,403 | -2 | -0.1% | 600 |
| 2024/07/12 | 1,401 | 1,405 | 1,401 | 1,405 | -1 | -0.1% | 800 |
| 2024/07/11 | 1,400 | 1,406 | 1,400 | 1,406 | +6 | +0.4% | 900 |
| 2024/07/10 | 1,401 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 1,100 |
| 2024/07/09 | 1,407 | 1,407 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2024/07/08 | 1,401 | 1,408 | 1,400 | 1,400 | ±0 | ±0% | 4,500 |
| 2024/07/05 | 1,401 | 1,401 | 1,400 | 1,400 | -3 | -0.2% | 900 |
| 2024/07/04 | 1,411 | 1,411 | 1,401 | 1,403 | -8 | -0.6% | 800 |
| 2024/07/03 | 1,411 | 1,411 | 1,403 | 1,411 | +9 | +0.6% | 400 |
| 2024/07/02 | 1,420 | 1,420 | 1,402 | 1,402 | - | - | 1,600 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 1,411 | 1,413 | 1,406 | 1,413 | +2 | +0.1% | 900 |
| 2024/06/27 | 1,394 | 1,417 | 1,394 | 1,411 | +9 | +0.6% | 900 |
| 2024/06/26 | 1,410 | 1,424 | 1,402 | 1,402 | -8 | -0.6% | 1,200 |
201～
250
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 | 537,000円 | -1.5% | -3.3% | 1.49% | 11.46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 | 121,000円 | +31.3% | +17.1% | 0.00% | 30.85倍 | 2.80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 | 101,400円 | +14.2% | +0.4% | 3.94% | 7.13倍 | 0.52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
該当銘柄がありません
チャート関連のコラム
