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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 75.4 | 75.8 | 75 | 75.8 | -0.4 | -0.5% | 31,200 |
| 2002/08/21 | 76.2 | 76.2 | 76.2 | 76.2 | -0.3 | -0.4% | 2,600 |
| 2002/08/20 | 75 | 76.5 | 74.6 | 76.5 | +1.5 | +2% | 13,000 |
| 2002/08/19 | 76.2 | 76.2 | 75 | 75 | -0.8 | -1.1% | 13,000 |
| 2002/08/16 | 76.5 | 77.7 | 75.4 | 75.8 | -1.1 | -1.4% | 18,200 |
| 2002/08/15 | 76.5 | 76.9 | 76.5 | 76.9 | -0.4 | -0.5% | 7,800 |
| 2002/08/14 | 77.3 | 77.3 | 77.3 | 77.3 | +1.1 | +1.4% | 2,600 |
| 2002/08/13 | 76.5 | 76.5 | 76.2 | 76.2 | -0.3 | -0.4% | 7,800 |
| 2002/08/12 | 76.5 | 76.5 | 76.5 | 76.5 | ±0 | ±0% | 15,600 |
| 2002/08/09 | 77.7 | 77.7 | 76.5 | 76.5 | ±0 | ±0% | 15,600 |
| 2002/08/08 | 76.5 | 76.5 | 76.5 | 76.5 | +0.3 | +0.4% | 7,800 |
| 2002/08/07 | 76.5 | 76.5 | 76.2 | 76.2 | -0.3 | -0.4% | 13,000 |
| 2002/08/06 | 77.3 | 77.3 | 76.5 | 76.5 | -1.2 | -1.5% | 78,000 |
| 2002/08/05 | 77.3 | 78.1 | 77.3 | 77.7 | +0.4 | +0.5% | 59,800 |
| 2002/08/02 | 77.3 | 78.8 | 77.3 | 77.3 | -0.4 | -0.5% | 15,600 |
| 2002/08/01 | 77.7 | 77.7 | 77.7 | 77.7 | +0.4 | +0.5% | 2,600 |
| 2002/07/31 | 78.8 | 79.2 | 77.3 | 77.3 | -1.9 | -2.4% | 20,800 |
| 2002/07/30 | 79.2 | 80.4 | 78.8 | 79.2 | +0.7 | +0.9% | 49,400 |
| 2002/07/29 | 78.8 | 78.8 | 76.9 | 78.5 | -0.3 | -0.4% | 31,200 |
| 2002/07/26 | 77.7 | 78.8 | 76.9 | 78.8 | +1.9 | +2.5% | 75,400 |
| 2002/07/25 | 76.9 | 77.3 | 74.6 | 76.9 | +1.1 | +1.5% | 46,800 |
| 2002/07/24 | 77.7 | 77.7 | 75.8 | 75.8 | -1.5 | -1.9% | 7,800 |
| 2002/07/23 | 76.5 | 77.3 | 76.5 | 77.3 | +0.4 | +0.5% | 15,600 |
| 2002/07/22 | 76.5 | 76.9 | 75.8 | 76.9 | -1.2 | -1.5% | 31,200 |
| 2002/07/19 | 76.9 | 78.1 | 75.8 | 78.1 | +2.3 | +3% | 54,600 |
| 2002/07/18 | 76.9 | 76.9 | 75.8 | 75.8 | +0.4 | +0.5% | 5,200 |
| 2002/07/17 | 76.9 | 76.9 | 75.4 | 75.4 | -1.5 | -2% | 13,000 |
| 2002/07/16 | 78.5 | 78.5 | 76.9 | 76.9 | -0.8 | -1% | 20,800 |
| 2002/07/15 | 78.1 | 79.2 | 76.9 | 77.7 | -0.4 | -0.5% | 54,600 |
| 2002/07/12 | 78.1 | 78.8 | 78.1 | 78.1 | -0.4 | -0.5% | 62,400 |
| 2002/07/11 | 76.9 | 78.5 | 75 | 78.5 | +1.6 | +2.1% | 46,800 |
| 2002/07/10 | 76.9 | 77.7 | 76.9 | 76.9 | -1.2 | -1.5% | 18,200 |
| 2002/07/09 | 77.3 | 78.5 | 77.3 | 78.1 | +1.2 | +1.6% | 18,200 |
| 2002/07/08 | 78.1 | 78.8 | 76.2 | 76.9 | +0.7 | +0.9% | 33,800 |
| 2002/07/05 | 76.2 | 76.9 | 76.2 | 76.2 | +0.4 | +0.5% | 20,800 |
| 2002/07/04 | 76.2 | 76.5 | 75.8 | 75.8 | -0.7 | -0.9% | 18,200 |
| 2002/07/03 | 76.5 | 76.5 | 76.5 | 76.5 | -0.4 | -0.5% | 10,400 |
| 2002/07/02 | 75 | 76.9 | 74.6 | 76.9 | +2.3 | +3.1% | 57,200 |
| 2002/07/01 | 75.8 | 75.8 | 74.6 | 74.6 | +0.4 | +0.5% | 18,200 |
| 2002/06/28 | 74.2 | 74.2 | 74.2 | 74.2 | +0.4 | +0.5% | 13,000 |
| 2002/06/27 | 73.8 | 75.8 | 73.8 | 73.8 | ±0 | ±0% | 39,000 |
| 2002/06/26 | 74.2 | 74.6 | 73.8 | 73.8 | -1.6 | -2.1% | 10,400 |
| 2002/06/25 | 75 | 75.4 | 75 | 75.4 | +1.9 | +2.6% | 5,200 |
| 2002/06/24 | 73.5 | 75.4 | 73.5 | 73.5 | -0.7 | -0.9% | 26,000 |
| 2002/06/21 | 75.4 | 75.4 | 74.2 | 74.2 | -0.8 | -1.1% | 15,600 |
| 2002/06/20 | 72.3 | 77.7 | 72.3 | 75 | +2.7 | +3.7% | 132,600 |
| 2002/06/19 | 75 | 75 | 72.3 | 72.3 | -1.9 | -2.6% | 85,800 |
| 2002/06/18 | 74.2 | 75 | 73.8 | 74.2 | ±0 | ±0% | 62,400 |
| 2002/06/17 | 75.8 | 76.9 | 73.1 | 74.2 | -1.2 | -1.6% | 46,800 |
| 2002/06/14 | 75.4 | 75.4 | 75 | 75.4 | +0.4 | +0.5% | 26,000 |
5451～
5500
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
