シンニッタンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 150.4 | 151.5 | 149.6 | 149.6 | -2.7 | -1.8% | 93,600 |
| 2004/01/28 | 148.1 | 153.5 | 148.1 | 152.3 | +4.2 | +2.8% | 124,800 |
| 2004/01/27 | 148.5 | 148.8 | 148.1 | 148.1 | ±0 | ±0% | 62,400 |
| 2004/01/26 | 150 | 153.1 | 148.1 | 148.1 | -1.9 | -1.3% | 65,000 |
| 2004/01/23 | 150 | 150 | 149.2 | 150 | ±0 | ±0% | 57,200 |
| 2004/01/22 | 151.5 | 155 | 146.5 | 150 | -0.8 | -0.5% | 189,800 |
| 2004/01/21 | 151.9 | 153.8 | 150.8 | 150.8 | -3 | -2% | 93,600 |
| 2004/01/20 | 156.5 | 156.5 | 151.9 | 153.8 | -2.7 | -1.7% | 104,000 |
| 2004/01/19 | 157.3 | 157.3 | 153.1 | 156.5 | +3.8 | +2.5% | 176,800 |
| 2004/01/16 | 151.2 | 153.1 | 147.3 | 152.7 | +1.9 | +1.3% | 267,800 |
| 2004/01/15 | 150 | 151.5 | 147.3 | 150.8 | +5 | +3.4% | 421,200 |
| 2004/01/14 | 140.4 | 151.2 | 140.4 | 145.8 | +5.8 | +4.1% | 709,800 |
| 2004/01/13 | 139.6 | 140.8 | 139.6 | 140 | +0.8 | +0.6% | 78,000 |
| 2004/01/09 | 140 | 141.2 | 138.8 | 139.2 | -0.8 | -0.6% | 156,000 |
| 2004/01/08 | 141.9 | 141.9 | 140 | 140 | -0.4 | -0.3% | 83,200 |
| 2004/01/07 | 141.2 | 141.5 | 140.4 | 140.4 | +1.2 | +0.9% | 62,400 |
| 2004/01/06 | 140 | 141.2 | 139.2 | 139.2 | ±0 | ±0% | 70,200 |
| 2004/01/05 | 141.5 | 142.3 | 139.2 | 139.2 | +0.7 | +0.5% | 88,400 |
| 2003/12/30 | 140.8 | 140.8 | 138.5 | 138.5 | -1.9 | -1.4% | 70,200 |
| 2003/12/29 | 139.2 | 140.4 | 139.2 | 140.4 | +3.9 | +2.9% | 15,600 |
| 2003/12/26 | 134.2 | 138.5 | 134.2 | 136.5 | +3.8 | +2.9% | 57,200 |
| 2003/12/25 | 139.6 | 139.6 | 132.7 | 132.7 | -6.9 | -4.9% | 70,200 |
| 2003/12/24 | 140 | 140.4 | 138.1 | 139.6 | +1.1 | +0.8% | 59,800 |
| 2003/12/22 | 138.5 | 140.4 | 136.5 | 138.5 | ±0 | ±0% | 33,800 |
| 2003/12/19 | 140.8 | 140.8 | 138.5 | 138.5 | +2 | +1.5% | 93,600 |
| 2003/12/18 | 138.5 | 138.5 | 136.2 | 136.5 | -2 | -1.4% | 41,600 |
| 2003/12/17 | 136.9 | 141.2 | 136.9 | 138.5 | -3.8 | -2.7% | 59,800 |
| 2003/12/16 | 142.3 | 144.2 | 140.4 | 142.3 | +0.8 | +0.6% | 148,200 |
| 2003/12/15 | 142.3 | 142.3 | 140.8 | 141.5 | +1.1 | +0.8% | 36,400 |
| 2003/12/12 | 140.8 | 141.9 | 140 | 140.4 | -1.5 | -1.1% | 104,000 |
| 2003/12/11 | 141.5 | 141.9 | 136.5 | 141.9 | +2.3 | +1.6% | 49,400 |
| 2003/12/10 | 139.6 | 140.8 | 139.6 | 139.6 | ±0 | ±0% | 44,200 |
| 2003/12/09 | 141.5 | 141.9 | 138.5 | 139.6 | ±0 | ±0% | 283,400 |
| 2003/12/08 | 143.8 | 143.8 | 138.5 | 139.6 | -3.5 | -2.4% | 93,600 |
| 2003/12/05 | 143.1 | 144.2 | 140.8 | 143.1 | +0.8 | +0.6% | 117,000 |
| 2003/12/04 | 142.3 | 143.1 | 141.5 | 142.3 | ±0 | ±0% | 80,600 |
| 2003/12/03 | 141.9 | 142.3 | 141.9 | 142.3 | +0.4 | +0.3% | 15,600 |
| 2003/12/02 | 139.6 | 142.3 | 138.5 | 141.9 | +4.6 | +3.4% | 85,800 |
| 2003/12/01 | 138.5 | 138.5 | 135.8 | 137.3 | -1.2 | -0.9% | 70,200 |
| 2003/11/28 | 138.8 | 138.8 | 138.5 | 138.5 | -3.8 | -2.7% | 59,800 |
| 2003/11/27 | 140.4 | 142.3 | 138.5 | 142.3 | +5.8 | +4.2% | 101,400 |
| 2003/11/26 | 136.5 | 138.1 | 136.2 | 136.5 | ±0 | ±0% | 33,800 |
| 2003/11/25 | 136.5 | 137.3 | 134.6 | 136.5 | +1.1 | +0.8% | 28,600 |
| 2003/11/21 | 136.5 | 136.5 | 134.6 | 135.4 | +0.8 | +0.6% | 39,000 |
| 2003/11/20 | 134.6 | 134.6 | 134.2 | 134.6 | +0.8 | +0.6% | 13,000 |
| 2003/11/19 | 134.6 | 134.6 | 129.6 | 133.8 | -1.2 | -0.9% | 57,200 |
| 2003/11/18 | 130.8 | 136.5 | 130 | 135 | +4.6 | +3.5% | 247,000 |
| 2003/11/17 | 140 | 140 | 130.4 | 130.4 | -7.7 | -5.6% | 163,800 |
| 2003/11/14 | 133.8 | 139.2 | 133.8 | 138.1 | +4.6 | +3.4% | 46,800 |
| 2003/11/13 | 132.3 | 133.8 | 131.5 | 133.5 | -0.7 | -0.5% | 46,800 |
5101～
5150
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「シンニッタン」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 |
|---|---|---|---|---|---|---|---|---|
| シンニッタン | 20,100円 | -15.2% | -69.3% | 4.98% | 35.14倍 | 0.28倍 |
|
自動車・トラック、建機向け部品を製造。ゼネコン向け建築足場設備、エンジン運搬用パレットも |
| 日亜鋼 | 30,000円 | +5.8% | +3.6% | 3.33% | 12.36倍 | 0.28倍 |
|
線材の２次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
| エンビプロＨ | 43,400円 | +2.5% | +12.2% | 3.46% | 8.89倍 | 0.79倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
| メタルアート | 293,400円 | +0.8% | -27.1% | 4.36% | 5.69倍 | 0.37倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
| 神鋼線 | 126,200円 | +6.3% | -10.9% | 3.17% | 11.13倍 | 0.32倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
市場注目の銘柄
チャート関連のコラム
