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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 78.5 | 78.5 | 78.1 | 78.1 | +0.4 | +0.5% | 18,200 |
| 2003/04/04 | 77.3 | 78.8 | 77.3 | 77.7 | -2.7 | -3.4% | 62,400 |
| 2003/04/03 | 80.8 | 80.8 | 80.4 | 80.4 | +1.9 | +2.4% | 13,000 |
| 2003/04/02 | 76.9 | 78.5 | 76.9 | 78.5 | +2 | +2.6% | 46,800 |
| 2003/04/01 | 75.8 | 76.5 | 75.4 | 76.5 | -0.8 | -1% | 41,600 |
| 2003/03/31 | 77.3 | 77.7 | 75.8 | 77.3 | ±0 | ±0% | 166,400 |
| 2003/03/28 | 77.3 | 78.5 | 76.9 | 77.3 | -1.9 | -2.4% | 54,600 |
| 2003/03/27 | 78.8 | 79.2 | 78.1 | 79.2 | -0.8 | -1% | 36,400 |
| 2003/03/26 | 80.8 | 80.8 | 79.6 | 80 | -1.5 | -1.8% | 83,200 |
| 2003/03/25 | 81.5 | 82.7 | 81.5 | 81.5 | -0.8 | -1% | 78,000 |
| 2003/03/24 | 81.5 | 83.8 | 81.5 | 82.3 | +1.9 | +2.4% | 153,400 |
| 2003/03/20 | 78.5 | 80.4 | 78.5 | 80.4 | +1.2 | +1.5% | 33,800 |
| 2003/03/19 | 80 | 80 | 78.1 | 79.2 | -0.8 | -1% | 39,000 |
| 2003/03/18 | 79.6 | 80 | 79.6 | 80 | +2.7 | +3.5% | 59,800 |
| 2003/03/17 | 78.8 | 78.8 | 76.9 | 77.3 | -1.5 | -1.9% | 20,800 |
| 2003/03/14 | 78.8 | 78.8 | 78.8 | 78.8 | +0.7 | +0.9% | 20,800 |
| 2003/03/13 | 78.8 | 78.8 | 78.1 | 78.1 | +0.4 | +0.5% | 18,200 |
| 2003/03/12 | 77.7 | 77.7 | 77.7 | 77.7 | +0.8 | +1% | 5,200 |
| 2003/03/11 | 75.8 | 77.7 | 75.8 | 76.9 | +0.4 | +0.5% | 104,000 |
| 2003/03/10 | 79.6 | 79.6 | 76.5 | 76.5 | -1.6 | -2% | 70,200 |
| 2003/03/07 | 81.9 | 81.9 | 78.1 | 78.1 | -4.2 | -5.1% | 70,200 |
| 2003/03/06 | 83.1 | 83.8 | 82.3 | 82.3 | -1.5 | -1.8% | 54,600 |
| 2003/03/05 | 82.7 | 84.6 | 82.7 | 83.8 | +1.5 | +1.8% | 33,800 |
| 2003/03/04 | 81.9 | 82.7 | 81.9 | 82.3 | ±0 | ±0% | 44,200 |
| 2003/03/03 | 82.3 | 82.3 | 81.9 | 82.3 | -0.4 | -0.5% | 18,200 |
| 2003/02/28 | 81.5 | 82.7 | 81.5 | 82.7 | +1.9 | +2.4% | 52,000 |
| 2003/02/27 | 80.8 | 80.8 | 80.4 | 80.8 | -2.3 | -2.8% | 31,200 |
| 2003/02/26 | 83.5 | 83.5 | 81.9 | 83.1 | -0.7 | -0.8% | 26,000 |
| 2003/02/25 | 84.2 | 84.2 | 81.9 | 83.8 | -1.2 | -1.4% | 26,000 |
| 2003/02/24 | 82.7 | 85 | 81.2 | 85 | +2.3 | +2.8% | 28,600 |
| 2003/02/21 | 84.2 | 84.2 | 82.7 | 82.7 | -2.3 | -2.7% | 49,400 |
| 2003/02/20 | 86.5 | 86.9 | 84.6 | 85 | -1.5 | -1.7% | 67,600 |
| 2003/02/19 | 87.3 | 87.3 | 85.8 | 86.5 | -0.4 | -0.5% | 202,800 |
| 2003/02/18 | 85.4 | 86.9 | 84.6 | 86.9 | +1.5 | +1.8% | 127,400 |
| 2003/02/17 | 83.8 | 85.4 | 83.8 | 85.4 | +1.6 | +1.9% | 106,600 |
| 2003/02/14 | 81.9 | 83.8 | 81.9 | 83.8 | +1.1 | +1.3% | 46,800 |
| 2003/02/13 | 83.8 | 83.8 | 81.9 | 82.7 | -1.5 | -1.8% | 65,000 |
| 2003/02/12 | 81.5 | 84.2 | 81.5 | 84.2 | +2.7 | +3.3% | 215,800 |
| 2003/02/10 | 81.2 | 81.5 | 80.8 | 81.5 | +1.1 | +1.4% | 26,000 |
| 2003/02/07 | 80 | 80.8 | 79.6 | 80.4 | +0.8 | +1% | 57,200 |
| 2003/02/06 | 80 | 82.3 | 79.6 | 79.6 | ±0 | ±0% | 182,000 |
| 2003/02/05 | 81.2 | 81.2 | 79.2 | 79.6 | -1.6 | -2% | 31,200 |
| 2003/02/04 | 79.2 | 81.2 | 79.2 | 81.2 | +3.9 | +5% | 59,800 |
| 2003/02/03 | 76.9 | 77.3 | 76.9 | 77.3 | ±0 | ±0% | 10,400 |
| 2003/01/31 | 76.9 | 77.3 | 76.9 | 77.3 | +0.4 | +0.5% | 36,400 |
| 2003/01/30 | 76.9 | 78.1 | 76.9 | 76.9 | +1.1 | +1.5% | 26,000 |
| 2003/01/29 | 76.9 | 76.9 | 75.8 | 75.8 | -3 | -3.8% | 13,000 |
| 2003/01/28 | 76.5 | 78.8 | 76.2 | 78.8 | +1.9 | +2.5% | 28,600 |
| 2003/01/27 | 76.9 | 77.3 | 76.9 | 76.9 | -1.9 | -2.4% | 46,800 |
| 2003/01/24 | 78.5 | 78.8 | 78.5 | 78.8 | ±0 | ±0% | 15,600 |
5301～
5350
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
