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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/16 | 64.2 | 66.5 | 64.2 | 66.5 | +2.7 | +4.2% | 49,400 |
| 2002/01/15 | 66.2 | 66.9 | 63.8 | 63.8 | - | - | 28,600 |
| 2002/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/10 | 65 | 66.5 | 62.7 | 66.5 | -0.4 | -0.6% | 75,400 |
| 2002/01/09 | 66.9 | 66.9 | 65.4 | 66.9 | ±0 | ±0% | 33,800 |
| 2002/01/08 | 65.4 | 66.9 | 65.4 | 66.9 | +1.9 | +2.9% | 18,200 |
| 2002/01/07 | 66.2 | 66.2 | 64.6 | 65 | -1.2 | -1.8% | 26,000 |
| 2002/01/04 | 63.8 | 66.2 | 63.8 | 66.2 | +2.7 | +4.3% | 15,600 |
| 2001/12/28 | 62.3 | 63.5 | 61.5 | 63.5 | +0.8 | +1.3% | 153,400 |
| 2001/12/27 | 63.5 | 64.6 | 62.7 | 62.7 | -0.8 | -1.3% | 70,200 |
| 2001/12/26 | 61.9 | 63.5 | 61.5 | 63.5 | +0.8 | +1.3% | 130,000 |
| 2001/12/25 | 62.3 | 62.7 | 61.5 | 62.7 | +1.2 | +2% | 111,800 |
| 2001/12/21 | 62.7 | 63.8 | 61.5 | 61.5 | -2 | -3.1% | 114,400 |
| 2001/12/20 | 61.5 | 63.5 | 61.5 | 63.5 | +2 | +3.3% | 41,600 |
| 2001/12/19 | 61.5 | 61.5 | 61.5 | 61.5 | -3.1 | -4.8% | 72,800 |
| 2001/12/18 | 66.5 | 66.5 | 64.6 | 64.6 | -1.9 | -2.9% | 72,800 |
| 2001/12/17 | 67.7 | 67.7 | 66.5 | 66.5 | -0.8 | -1.2% | 46,800 |
| 2001/12/14 | 68.5 | 68.5 | 67.3 | 67.3 | -1.2 | -1.8% | 10,400 |
| 2001/12/13 | 69.6 | 69.6 | 68.5 | 68.5 | -1.9 | -2.7% | 20,800 |
| 2001/12/12 | 69.2 | 71.2 | 69.2 | 70.4 | +1.2 | +1.7% | 28,600 |
| 2001/12/11 | 68.1 | 69.2 | 68.1 | 69.2 | -2.7 | -3.8% | 241,800 |
| 2001/12/10 | 72.7 | 72.7 | 71.9 | 71.9 | +0.7 | +1% | 18,200 |
| 2001/12/07 | 71.9 | 71.9 | 71.2 | 71.2 | -1.1 | -1.5% | 36,400 |
| 2001/12/06 | 72.3 | 72.7 | 72.3 | 72.3 | ±0 | ±0% | 18,200 |
| 2001/12/05 | 71.9 | 72.3 | 71.2 | 72.3 | +0.8 | +1.1% | 13,000 |
| 2001/12/04 | 72.3 | 72.3 | 71.2 | 71.5 | -0.8 | -1.1% | 59,800 |
| 2001/12/03 | 73.1 | 75 | 72.3 | 72.3 | -2.7 | -3.6% | 28,600 |
| 2001/11/30 | 72.3 | 75 | 72.3 | 75 | +2.7 | +3.7% | 15,600 |
| 2001/11/29 | 73.1 | 73.1 | 72.3 | 72.3 | -0.8 | -1.1% | 46,800 |
| 2001/11/28 | 74.2 | 74.2 | 72.7 | 73.1 | -1.1 | -1.5% | 67,600 |
| 2001/11/27 | 76.2 | 76.2 | 74.2 | 74.2 | -2 | -2.6% | 96,200 |
| 2001/11/26 | 74.2 | 76.2 | 72.3 | 76.2 | +3.1 | +4.2% | 78,000 |
| 2001/11/22 | 72.3 | 73.1 | 72.3 | 73.1 | +0.8 | +1.1% | 7,800 |
| 2001/11/21 | 71.5 | 72.3 | 71.5 | 72.3 | ±0 | ±0% | 15,600 |
| 2001/11/20 | 73.1 | 73.1 | 72.3 | 72.3 | -0.8 | -1.1% | 15,600 |
| 2001/11/19 | 71.5 | 73.1 | 71.5 | 73.1 | +1.6 | +2.2% | 15,600 |
| 2001/11/16 | 71.2 | 73.1 | 70.8 | 71.5 | -1.2 | -1.7% | 41,600 |
| 2001/11/15 | 72.3 | 72.7 | 71.2 | 72.7 | ±0 | ±0% | 80,600 |
| 2001/11/14 | 72.7 | 72.7 | 72.7 | 72.7 | +0.4 | +0.6% | 5,200 |
| 2001/11/13 | 72.3 | 73.1 | 71.9 | 72.3 | ±0 | ±0% | 78,000 |
| 2001/11/12 | 73.1 | 73.1 | 72.3 | 72.3 | -0.8 | -1.1% | 44,200 |
| 2001/11/09 | 74.6 | 74.6 | 73.1 | 73.1 | -2.3 | -3.1% | 184,600 |
| 2001/11/08 | 75.4 | 75.4 | 74.2 | 75.4 | +0.8 | +1.1% | 49,400 |
| 2001/11/07 | 75.8 | 75.8 | 74.6 | 74.6 | -1.2 | -1.6% | 98,800 |
| 2001/11/06 | 76.2 | 78.5 | 75.8 | 75.8 | -0.4 | -0.5% | 80,600 |
| 2001/11/05 | 74.6 | 76.5 | 73.8 | 76.2 | +3.1 | +4.2% | 72,800 |
| 2001/11/02 | 73.1 | 75 | 73.1 | 73.1 | ±0 | ±0% | 215,800 |
| 2001/11/01 | 73.1 | 73.1 | 72.7 | 73.1 | ±0 | ±0% | 210,600 |
| 2001/10/31 | 74.2 | 74.2 | 73.1 | 73.1 | -1.1 | -1.5% | 111,800 |
5601～
5650
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
