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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 76.5 | 76.5 | 75 | 75 | -1.5 | -2% | 52,000 |
| 2002/06/12 | 76.9 | 76.9 | 76.5 | 76.5 | -2.3 | -2.9% | 10,400 |
| 2002/06/11 | 76.9 | 78.8 | 76.9 | 78.8 | +1.9 | +2.5% | 10,400 |
| 2002/06/10 | 76.9 | 78.1 | 76.9 | 76.9 | -1.6 | -2% | 67,600 |
| 2002/06/07 | 80 | 80 | 78.1 | 78.5 | -1.5 | -1.9% | 36,400 |
| 2002/06/06 | 80.8 | 80.8 | 80 | 80 | -0.8 | -1% | 20,800 |
| 2002/06/05 | 80.4 | 80.8 | 80 | 80.8 | +0.8 | +1% | 31,200 |
| 2002/06/04 | 80.4 | 80.4 | 80 | 80 | -0.8 | -1% | 15,600 |
| 2002/06/03 | 80 | 82.7 | 80 | 80.8 | +1.6 | +2% | 127,400 |
| 2002/05/31 | 79.2 | 80.8 | 78.8 | 79.2 | ±0 | ±0% | 31,200 |
| 2002/05/30 | 80 | 80.8 | 79.2 | 79.2 | -0.8 | -1% | 31,200 |
| 2002/05/29 | 81.5 | 82.3 | 79.6 | 80 | -3.5 | -4.2% | 91,000 |
| 2002/05/28 | 85.8 | 85.8 | 82.7 | 83.5 | -1.1 | -1.3% | 98,800 |
| 2002/05/27 | 81.5 | 84.6 | 81.5 | 84.6 | +3.4 | +4.2% | 169,000 |
| 2002/05/24 | 81.5 | 81.5 | 80 | 81.2 | -0.3 | -0.4% | 127,400 |
| 2002/05/23 | 82.3 | 83.5 | 81.5 | 81.5 | +0.7 | +0.9% | 221,000 |
| 2002/05/22 | 80.8 | 81.5 | 78.8 | 80.8 | +1.6 | +2% | 275,600 |
| 2002/05/21 | 82.3 | 83.1 | 79.2 | 79.2 | -1.2 | -1.5% | 364,000 |
| 2002/05/20 | 76.2 | 80.8 | 76.2 | 80.4 | +8.1 | +11.2% | 444,600 |
| 2002/05/17 | 71.2 | 72.3 | 71.2 | 72.3 | +1.5 | +2.1% | 31,200 |
| 2002/05/16 | 72.3 | 72.3 | 70.8 | 70.8 | -1.5 | -2.1% | 13,000 |
| 2002/05/15 | 71.2 | 72.3 | 71.2 | 72.3 | +1.5 | +2.1% | 13,000 |
| 2002/05/14 | 71.5 | 71.5 | 70.8 | 70.8 | ±0 | ±0% | 7,800 |
| 2002/05/13 | 70.8 | 70.8 | 70.8 | 70.8 | -0.4 | -0.6% | 2,600 |
| 2002/05/10 | 70.8 | 71.2 | 70.8 | 71.2 | +0.4 | +0.6% | 18,200 |
| 2002/05/09 | 71.9 | 72.7 | 70.8 | 70.8 | -0.7 | -1% | 33,800 |
| 2002/05/08 | 72.7 | 72.7 | 71.5 | 71.5 | +0.3 | +0.4% | 7,800 |
| 2002/05/07 | 73.1 | 73.1 | 71.2 | 71.2 | -1.9 | -2.6% | 31,200 |
| 2002/05/02 | 74.6 | 74.6 | 73.1 | 73.1 | - | - | 39,000 |
| 2002/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/30 | 76.2 | 76.2 | 75 | 75 | -1.9 | -2.5% | 28,600 |
| 2002/04/26 | 76.5 | 76.9 | 75 | 76.9 | +0.4 | +0.5% | 80,600 |
| 2002/04/25 | 73.1 | 76.9 | 73.1 | 76.5 | +3.4 | +4.7% | 239,200 |
| 2002/04/24 | 73.5 | 73.8 | 73.1 | 73.1 | ±0 | ±0% | 23,400 |
| 2002/04/23 | 71.9 | 73.1 | 71.9 | 73.1 | +1.9 | +2.7% | 20,800 |
| 2002/04/22 | 71.2 | 71.2 | 70 | 71.2 | ±0 | ±0% | 83,200 |
| 2002/04/19 | 72.3 | 72.3 | 71.2 | 71.2 | -1.1 | -1.5% | 13,000 |
| 2002/04/18 | 72.3 | 72.3 | 72.3 | 72.3 | +1.1 | +1.5% | 2,600 |
| 2002/04/17 | 70.8 | 71.2 | 70.4 | 71.2 | ±0 | ±0% | 72,800 |
| 2002/04/16 | 70.4 | 71.2 | 70.4 | 71.2 | - | - | 23,400 |
| 2002/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/11 | 70 | 70.4 | 70 | 70.4 | ±0 | ±0% | 20,800 |
| 2002/04/10 | 72.3 | 72.3 | 70.4 | 70.4 | -0.8 | -1.1% | 20,800 |
| 2002/04/09 | 71.2 | 71.5 | 71.2 | 71.2 | -2.3 | -3.1% | 26,000 |
| 2002/04/08 | 73.5 | 73.5 | 73.5 | 73.5 | +2 | +2.8% | 13,000 |
| 2002/04/05 | 69.6 | 71.5 | 69.2 | 71.5 | +3.4 | +5% | 20,800 |
| 2002/04/04 | 68.1 | 69.2 | 67.7 | 68.1 | -1.9 | -2.7% | 23,400 |
| 2002/04/03 | 70 | 70 | 70 | 70 | +0.4 | +0.6% | 5,200 |
| 2002/04/02 | 70 | 70 | 68.5 | 69.6 | -1.6 | -2.2% | 20,800 |
5501～
5550
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
