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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 78.8 | 78.8 | 78.8 | 78.8 | -0.4 | -0.5% | 26,000 |
| 2003/01/22 | 80 | 80.4 | 78.5 | 79.2 | -2 | -2.5% | 104,000 |
| 2003/01/21 | 78.5 | 83.5 | 78.1 | 81.2 | +2.7 | +3.4% | 267,800 |
| 2003/01/20 | 77.3 | 78.5 | 77.3 | 78.5 | +0.4 | +0.5% | 65,000 |
| 2003/01/17 | 77.3 | 78.1 | 75.8 | 78.1 | +0.8 | +1% | 111,800 |
| 2003/01/16 | 75.8 | 77.3 | 75 | 77.3 | +1.9 | +2.5% | 72,800 |
| 2003/01/15 | 75 | 76.2 | 73.8 | 75.4 | +0.8 | +1.1% | 135,200 |
| 2003/01/14 | 71.9 | 75 | 71.9 | 74.6 | +3.1 | +4.3% | 143,000 |
| 2003/01/10 | 70.4 | 71.5 | 70.4 | 71.5 | +1.1 | +1.6% | 28,600 |
| 2003/01/09 | 69.6 | 70.4 | 69.2 | 70.4 | ±0 | ±0% | 33,800 |
| 2003/01/08 | 69.2 | 70.4 | 68.8 | 70.4 | ±0 | ±0% | 31,200 |
| 2003/01/07 | 71.5 | 71.9 | 70 | 70.4 | -0.4 | -0.6% | 83,200 |
| 2003/01/06 | 71.2 | 71.2 | 70.8 | 70.8 | -0.7 | -1% | 26,000 |
| 2002/12/30 | 71.5 | 71.5 | 70.8 | 71.5 | +0.7 | +1% | 28,600 |
| 2002/12/27 | 68.8 | 70.8 | 68.8 | 70.8 | +2.7 | +4% | 23,400 |
| 2002/12/26 | 68.1 | 68.1 | 68.1 | 68.1 | +0.4 | +0.6% | 5,200 |
| 2002/12/25 | 66.5 | 68.5 | 66.5 | 67.7 | +1.9 | +2.9% | 46,800 |
| 2002/12/24 | 66.5 | 66.5 | 65.8 | 65.8 | ±0 | ±0% | 75,400 |
| 2002/12/20 | 65.4 | 66.5 | 65 | 65.8 | +1.2 | +1.9% | 59,800 |
| 2002/12/19 | 65.4 | 66.9 | 64.6 | 64.6 | -0.8 | -1.2% | 39,000 |
| 2002/12/18 | 65.8 | 66.9 | 65.4 | 65.4 | -0.4 | -0.6% | 88,400 |
| 2002/12/17 | 67.3 | 68.5 | 65.8 | 65.8 | -1.1 | -1.6% | 41,600 |
| 2002/12/16 | 66.2 | 66.9 | 65.4 | 66.9 | +1.1 | +1.7% | 26,000 |
| 2002/12/13 | 65.8 | 67.3 | 65.8 | 65.8 | +0.4 | +0.6% | 23,400 |
| 2002/12/12 | 65.8 | 67.3 | 65.4 | 65.4 | -1.9 | -2.8% | 59,800 |
| 2002/12/11 | 67.3 | 67.3 | 67.3 | 67.3 | +0.4 | +0.6% | 18,200 |
| 2002/12/10 | 65.8 | 66.9 | 65.8 | 66.9 | +1.1 | +1.7% | 23,400 |
| 2002/12/09 | 65.8 | 65.8 | 65.8 | 65.8 | -1.5 | -2.2% | 5,200 |
| 2002/12/06 | 66.9 | 67.3 | 65.8 | 67.3 | +0.4 | +0.6% | 98,800 |
| 2002/12/05 | 66.9 | 66.9 | 66.9 | 66.9 | -1.6 | -2.3% | 2,600 |
| 2002/12/04 | 66.5 | 68.5 | 66.5 | 68.5 | -0.7 | -1% | 39,000 |
| 2002/12/03 | 69.2 | 69.2 | 69.2 | 69.2 | +1.1 | +1.6% | 10,400 |
| 2002/12/02 | 68.5 | 68.8 | 68.1 | 68.1 | -2.3 | -3.3% | 15,600 |
| 2002/11/29 | 68.5 | 70.4 | 68.1 | 70.4 | +1.2 | +1.7% | 44,200 |
| 2002/11/28 | 67.7 | 69.6 | 67.7 | 69.2 | +1.9 | +2.8% | 28,600 |
| 2002/11/27 | 66.9 | 67.3 | 65.4 | 67.3 | ±0 | ±0% | 41,600 |
| 2002/11/26 | 67.3 | 67.3 | 67.3 | 67.3 | ±0 | ±0% | 2,600 |
| 2002/11/25 | 65.4 | 67.3 | 65.4 | 67.3 | +3.1 | +4.8% | 28,600 |
| 2002/11/22 | 66.5 | 67.7 | 64.2 | 64.2 | -2 | -3% | 101,400 |
| 2002/11/21 | 63.8 | 67.7 | 63.5 | 66.2 | +4.3 | +6.9% | 106,600 |
| 2002/11/20 | 64.2 | 65.4 | 61.9 | 61.9 | -3.1 | -4.8% | 119,600 |
| 2002/11/19 | 67.3 | 67.3 | 65 | 65 | -3.5 | -5.1% | 124,800 |
| 2002/11/18 | 68.5 | 68.5 | 66.2 | 68.5 | +0.8 | +1.2% | 46,800 |
| 2002/11/15 | 70.8 | 70.8 | 67.7 | 67.7 | -3.5 | -4.9% | 20,800 |
| 2002/11/14 | 70 | 71.2 | 68.1 | 71.2 | +2.7 | +3.9% | 54,600 |
| 2002/11/13 | 70 | 70.4 | 68.5 | 68.5 | ±0 | ±0% | 49,400 |
| 2002/11/12 | 68.5 | 68.5 | 68.5 | 68.5 | -0.3 | -0.4% | 15,600 |
| 2002/11/11 | 70.4 | 70.4 | 68.8 | 68.8 | -1.6 | -2.3% | 36,400 |
| 2002/11/08 | 70.4 | 70.4 | 70 | 70.4 | +0.4 | +0.6% | 15,600 |
| 2002/11/07 | 70.8 | 70.8 | 70 | 70 | ±0 | ±0% | 23,400 |
5351～
5400
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
