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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,212 | 1,229 | 1,212 | 1,229 | -5 | -0.4% | 800 |
| 2023/04/05 | 1,221 | 1,237 | 1,221 | 1,234 | +9 | +0.7% | 300 |
| 2023/04/04 | 1,220 | 1,225 | 1,218 | 1,225 | - | - | 2,300 |
| 2023/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/31 | 1,230 | 1,238 | 1,220 | 1,220 | -20 | -1.6% | 900 |
| 2023/03/30 | 1,225 | 1,240 | 1,224 | 1,240 | +27 | +2.2% | 1,900 |
| 2023/03/29 | 1,223 | 1,223 | 1,213 | 1,213 | -11 | -0.9% | 600 |
| 2023/03/28 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 300 |
| 2023/03/27 | 1,225 | 1,225 | 1,220 | 1,224 | -1 | -0.1% | 700 |
| 2023/03/24 | 1,230 | 1,230 | 1,221 | 1,225 | +25 | +2.1% | 800 |
| 2023/03/23 | 1,226 | 1,226 | 1,200 | 1,200 | -22 | -1.8% | 6,100 |
| 2023/03/22 | 1,202 | 1,222 | 1,199 | 1,222 | +12 | +1% | 1,400 |
| 2023/03/20 | 1,215 | 1,215 | 1,210 | 1,210 | -5 | -0.4% | 200 |
| 2023/03/17 | 1,186 | 1,215 | 1,186 | 1,215 | +28 | +2.4% | 700 |
| 2023/03/16 | 1,199 | 1,199 | 1,161 | 1,187 | - | - | 1,400 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 1,205 | 1,217 | 1,195 | 1,197 | -11 | -0.9% | 2,900 |
| 2023/03/13 | 1,213 | 1,213 | 1,208 | 1,208 | -17 | -1.4% | 600 |
| 2023/03/10 | 1,225 | 1,225 | 1,220 | 1,225 | -8 | -0.6% | 3,100 |
| 2023/03/09 | 1,222 | 1,233 | 1,220 | 1,233 | -5 | -0.4% | 1,900 |
| 2023/03/08 | 1,222 | 1,238 | 1,222 | 1,238 | +16 | +1.3% | 2,100 |
| 2023/03/07 | 1,228 | 1,230 | 1,222 | 1,222 | -8 | -0.7% | 1,500 |
| 2023/03/06 | 1,230 | 1,230 | 1,230 | 1,230 | -4 | -0.3% | 3,400 |
| 2023/03/03 | 1,246 | 1,246 | 1,225 | 1,234 | -11 | -0.9% | 1,400 |
| 2023/03/02 | 1,239 | 1,248 | 1,226 | 1,245 | -4 | -0.3% | 1,300 |
| 2023/03/01 | 1,241 | 1,249 | 1,241 | 1,249 | +18 | +1.5% | 500 |
| 2023/02/28 | 1,229 | 1,231 | 1,229 | 1,231 | +1 | +0.1% | 300 |
| 2023/02/27 | 1,258 | 1,258 | 1,230 | 1,230 | -23 | -1.8% | 400 |
| 2023/02/24 | 1,250 | 1,253 | 1,231 | 1,253 | +14 | +1.1% | 900 |
| 2023/02/22 | 1,255 | 1,261 | 1,225 | 1,239 | -16 | -1.3% | 2,700 |
| 2023/02/21 | 1,255 | 1,256 | 1,253 | 1,255 | -2 | -0.2% | 4,400 |
| 2023/02/20 | 1,242 | 1,260 | 1,242 | 1,257 | +10 | +0.8% | 2,900 |
| 2023/02/17 | 1,243 | 1,248 | 1,243 | 1,247 | +6 | +0.5% | 1,700 |
| 2023/02/16 | 1,241 | 1,241 | 1,241 | 1,241 | ±0 | ±0% | 200 |
| 2023/02/15 | 1,241 | 1,241 | 1,241 | 1,241 | +2 | +0.2% | 400 |
| 2023/02/14 | 1,235 | 1,242 | 1,235 | 1,239 | +7 | +0.6% | 1,000 |
| 2023/02/13 | 1,247 | 1,247 | 1,232 | 1,232 | -15 | -1.2% | 7,500 |
| 2023/02/10 | 1,240 | 1,247 | 1,240 | 1,247 | +12 | +1% | 3,200 |
| 2023/02/09 | 1,229 | 1,235 | 1,227 | 1,235 | +7 | +0.6% | 1,600 |
| 2023/02/08 | 1,210 | 1,228 | 1,210 | 1,228 | +18 | +1.5% | 2,000 |
| 2023/02/07 | 1,218 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 900 |
| 2023/02/06 | 1,223 | 1,223 | 1,217 | 1,220 | -9 | -0.7% | 1,000 |
| 2023/02/03 | 1,221 | 1,229 | 1,215 | 1,229 | +8 | +0.7% | 1,400 |
| 2023/02/02 | 1,227 | 1,227 | 1,217 | 1,221 | -8 | -0.7% | 700 |
| 2023/02/01 | 1,228 | 1,229 | 1,228 | 1,229 | ±0 | ±0% | 500 |
| 2023/01/31 | 1,230 | 1,230 | 1,226 | 1,229 | -1 | -0.1% | 1,400 |
| 2023/01/30 | 1,211 | 1,230 | 1,211 | 1,230 | +10 | +0.8% | 2,100 |
| 2023/01/27 | 1,224 | 1,224 | 1,219 | 1,220 | +10 | +0.8% | 1,300 |
| 2023/01/26 | 1,205 | 1,210 | 1,204 | 1,210 | +6 | +0.5% | 600 |
| 2023/01/25 | 1,197 | 1,204 | 1,190 | 1,204 | +13 | +1.1% | 2,100 |
401～
450
件表示中 / 3585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 | 126,400円 | +4.0% | +18.5% | 3.16% | 8.52倍 | 1.02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 |
| 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 | 156,200円 | -29.6% | -61.7% | 4.48% | 5.22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 |
| イワブチ | 634,000円 | +1.2% | -20.4% | 3.47% | 13.33倍 | 0.37倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 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
