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 |
|---|---|---|---|---|---|---|---|
| 2000/01/05 | 78.1 | 79.2 | 78.1 | 79.2 | -3.5 | -4.2% | 83,200 |
| 2000/01/04 | 78.8 | 86.5 | 78.8 | 82.7 | +5 | +6.4% | 15,600 |
| 1999/12/30 | 77.3 | 77.7 | 76.9 | 77.7 | +0.4 | +0.5% | 54,600 |
| 1999/12/29 | 78.8 | 78.8 | 77.3 | 77.3 | -1.5 | -1.9% | 39,000 |
| 1999/12/28 | 77.3 | 78.8 | 77.3 | 78.8 | +1.5 | +1.9% | 10,400 |
| 1999/12/27 | 76.9 | 78.8 | 76.9 | 77.3 | +0.4 | +0.5% | 54,600 |
| 1999/12/24 | 77.3 | 77.7 | 76.9 | 76.9 | -0.4 | -0.5% | 88,400 |
| 1999/12/22 | 77.7 | 78.8 | 77.3 | 77.3 | ±0 | ±0% | 20,800 |
| 1999/12/21 | 77.3 | 78.5 | 76.9 | 77.3 | -1.5 | -1.9% | 70,200 |
| 1999/12/20 | 80.8 | 80.8 | 78.8 | 78.8 | -2 | -2.5% | 39,000 |
| 1999/12/17 | 78.8 | 80.8 | 78.8 | 80.8 | ±0 | ±0% | 23,400 |
| 1999/12/16 | 80 | 82.7 | 78.8 | 80.8 | +0.8 | +1% | 70,200 |
| 1999/12/15 | 80 | 80 | 76.9 | 80 | -0.8 | -1% | 65,000 |
| 1999/12/14 | 80.8 | 80.8 | 79.6 | 80.8 | -1.9 | -2.3% | 205,400 |
| 1999/12/13 | 82.7 | 82.7 | 82.7 | 82.7 | +0.8 | +1% | 28,600 |
| 1999/12/10 | 81.2 | 81.9 | 81.2 | 81.9 | -0.4 | -0.5% | 31,200 |
| 1999/12/09 | 81.2 | 82.7 | 81.2 | 82.3 | +1.5 | +1.9% | 18,200 |
| 1999/12/08 | 80.8 | 83.8 | 80.8 | 80.8 | ±0 | ±0% | 83,200 |
| 1999/12/07 | 80.8 | 82.7 | 80.8 | 80.8 | ±0 | ±0% | 119,600 |
| 1999/12/06 | 82.7 | 82.7 | 80.8 | 80.8 | -1.9 | -2.3% | 80,600 |
| 1999/12/03 | 82.7 | 83.5 | 81.9 | 82.7 | +1.9 | +2.4% | 54,600 |
| 1999/12/02 | 84.2 | 84.2 | 80.8 | 80.8 | -1.1 | -1.3% | 75,400 |
| 1999/12/01 | 85.4 | 85.4 | 81.2 | 81.9 | -6.2 | -7% | 72,800 |
| 1999/11/30 | 85 | 88.5 | 85 | 88.1 | +3.1 | +3.6% | 15,600 |
| 1999/11/29 | 88.5 | 88.5 | 85 | 85 | - | - | 10,400 |
| 1999/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/25 | 91.9 | 91.9 | 91.9 | 91.9 | -0.4 | -0.4% | 2,600 |
| 1999/11/24 | 91.9 | 92.3 | 88.5 | 92.3 | ±0 | ±0% | 65,000 |
| 1999/11/22 | 93.8 | 93.8 | 92.3 | 92.3 | ±0 | ±0% | 20,800 |
| 1999/11/19 | 94.2 | 94.2 | 92.3 | 92.3 | +1.9 | +2.1% | 83,200 |
| 1999/11/18 | 89.2 | 90.4 | 89.2 | 90.4 | +3.5 | +4% | 15,600 |
| 1999/11/17 | 83.1 | 86.9 | 83.1 | 86.9 | +6.1 | +7.5% | 23,400 |
| 1999/11/16 | 81.2 | 86.5 | 80.8 | 80.8 | +2.3 | +2.9% | 57,200 |
| 1999/11/15 | 80.8 | 80.8 | 76.9 | 78.5 | -4.2 | -5.1% | 127,400 |
| 1999/11/12 | 80.8 | 82.7 | 80.8 | 82.7 | +1.9 | +2.4% | 67,600 |
| 1999/11/11 | 84.6 | 84.6 | 80.8 | 80.8 | -4.2 | -4.9% | 114,400 |
| 1999/11/10 | 86.9 | 86.9 | 83.5 | 85 | -2.3 | -2.6% | 187,200 |
| 1999/11/09 | 88.5 | 88.5 | 86.5 | 87.3 | -1.2 | -1.4% | 88,400 |
| 1999/11/08 | 88.8 | 88.8 | 88.5 | 88.5 | +1.6 | +1.8% | 41,600 |
| 1999/11/05 | 87.3 | 88.5 | 86.9 | 86.9 | -1.6 | -1.8% | 52,000 |
| 1999/11/04 | 90.4 | 90.8 | 88.5 | 88.5 | -3.8 | -4.1% | 91,000 |
| 1999/11/02 | 92.3 | 94.2 | 88.8 | 92.3 | +3.8 | +4.3% | 59,800 |
| 1999/11/01 | 88.8 | 94.6 | 88.5 | 88.5 | ±0 | ±0% | 39,000 |
| 1999/10/29 | 88.8 | 90.4 | 88.1 | 88.5 | +2 | +2.3% | 70,200 |
| 1999/10/28 | 88.5 | 89.2 | 86.5 | 86.5 | -2.7 | -3% | 171,600 |
| 1999/10/27 | 94.2 | 94.2 | 88.8 | 89.2 | -1.2 | -1.3% | 36,400 |
| 1999/10/26 | 90.8 | 90.8 | 86.5 | 90.4 | -0.4 | -0.4% | 49,400 |
| 1999/10/25 | 90.4 | 90.8 | 90.4 | 90.8 | +0.4 | +0.4% | 184,600 |
| 1999/10/22 | 96.2 | 96.2 | 90.4 | 90.4 | -5.8 | -6% | 65,000 |
| 1999/10/21 | 98.1 | 98.5 | 96.2 | 96.2 | ±0 | ±0% | 88,400 |
6201～
6250
件表示中 / 6939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 | 40,100円 | -15.2% | -70.3% | 0.00% | 70.10倍 | 0.56倍 |
|
自動車・トラック、建機向け部品を製造。建築足場、運搬用パレットも。スパークス系がＴＯＢ |
| 新家工 | 448,500円 | -4.2% | -6.2% | 6.69% | 12.58倍 | 0.61倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
| 菱製鋼 | 142,000円 | -2.9% | +218.1% | 4.51% | 6.51倍 | 0.52倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
| 日亜鋼 | 30,300円 | +5.8% | +3.6% | 3.30% | 12.39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 | 48,100円 | -5.2% | -35.5% | 3.12% | 12.53倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
