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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 115.4 | 115.4 | 115.4 | 115.4 | -1.5 | -1.3% | 46,800 |
| 1999/05/27 | 119.2 | 119.2 | 116.5 | 116.9 | -1.2 | -1% | 41,600 |
| 1999/05/26 | 117.7 | 119.2 | 115.8 | 118.1 | +0.4 | +0.3% | 200,200 |
| 1999/05/25 | 118.8 | 119.2 | 115.4 | 117.7 | -3.1 | -2.6% | 234,000 |
| 1999/05/24 | 123.1 | 123.1 | 119.2 | 120.8 | -2.3 | -1.9% | 184,600 |
| 1999/05/21 | 125 | 125 | 121.2 | 123.1 | +2.3 | +1.9% | 140,400 |
| 1999/05/20 | 120.4 | 126.9 | 120 | 120.8 | +1.6 | +1.3% | 59,800 |
| 1999/05/19 | 130.8 | 131.5 | 119.2 | 119.2 | -9.6 | -7.5% | 465,400 |
| 1999/05/18 | 126.5 | 128.8 | 123.1 | 128.8 | +5.7 | +4.6% | 410,800 |
| 1999/05/17 | 121.5 | 123.1 | 119.2 | 123.1 | +3.9 | +3.3% | 301,600 |
| 1999/05/14 | 121.5 | 121.5 | 117.3 | 119.2 | -2.3 | -1.9% | 182,000 |
| 1999/05/13 | 123.1 | 123.1 | 121.5 | 121.5 | -1.2 | -1% | 44,200 |
| 1999/05/12 | 124.6 | 125.4 | 121.9 | 122.7 | -0.8 | -0.6% | 202,800 |
| 1999/05/11 | 130.8 | 130.8 | 123.5 | 123.5 | -3.4 | -2.7% | 187,200 |
| 1999/05/10 | 127.7 | 128.8 | 125.8 | 126.9 | -4.3 | -3.3% | 215,800 |
| 1999/05/07 | 136.5 | 137.3 | 130.8 | 131.2 | -5 | -3.7% | 213,200 |
| 1999/05/06 | 138.5 | 141.2 | 133.8 | 136.2 | +5.4 | +4.1% | 340,600 |
| 1999/04/30 | 142.3 | 144.2 | 130.8 | 130.8 | -7.7 | -5.6% | 1,289,600 |
| 1999/04/28 | 130.4 | 142.3 | 128.8 | 138.5 | +14.3 | +11.5% | 1,952,600 |
| 1999/04/27 | 109.2 | 124.2 | 107.7 | 124.2 | +16.5 | +15.3% | 608,400 |
| 1999/04/26 | 109.6 | 110.8 | 107.7 | 107.7 | +3.9 | +3.8% | 114,400 |
| 1999/04/23 | 100.4 | 103.8 | 100 | 103.8 | +3.8 | +3.8% | 33,800 |
| 1999/04/22 | 103.8 | 103.8 | 100 | 100 | -3.8 | -3.7% | 101,400 |
| 1999/04/21 | 103.8 | 105.8 | 103.8 | 103.8 | +0.3 | +0.3% | 28,600 |
| 1999/04/20 | 106.9 | 107.3 | 103.5 | 103.5 | -4.6 | -4.3% | 36,400 |
| 1999/04/19 | 108.8 | 109.6 | 107.7 | 108.1 | ±0 | ±0% | 70,200 |
| 1999/04/16 | 108.1 | 109.6 | 107.7 | 108.1 | +1.2 | +1.1% | 39,000 |
| 1999/04/15 | 108.1 | 108.1 | 106.9 | 106.9 | -1.2 | -1.1% | 39,000 |
| 1999/04/14 | 108.5 | 109.6 | 108.1 | 108.1 | -3.4 | -3% | 72,800 |
| 1999/04/13 | 111.5 | 111.5 | 108.8 | 111.5 | +1.9 | +1.7% | 15,600 |
| 1999/04/12 | 115 | 115 | 109.6 | 109.6 | -5.4 | -4.7% | 31,200 |
| 1999/04/09 | 117.7 | 117.7 | 109.6 | 115 | +1.2 | +1.1% | 135,200 |
| 1999/04/08 | 107.7 | 115.8 | 107.7 | 113.8 | +6.9 | +6.5% | 353,600 |
| 1999/04/07 | 107.3 | 107.3 | 105.4 | 106.9 | +1.9 | +1.8% | 88,400 |
| 1999/04/06 | 105 | 107.7 | 105 | 105 | ±0 | ±0% | 98,800 |
| 1999/04/05 | 103.5 | 107.7 | 101.9 | 105 | +5 | +5% | 278,200 |
| 1999/04/02 | 100.4 | 101.9 | 98.1 | 100 | -3.8 | -3.7% | 169,000 |
| 1999/04/01 | 95 | 103.8 | 95 | 103.8 | +11.5 | +12.5% | 161,200 |
| 1999/03/31 | 94.2 | 94.2 | 92.3 | 92.3 | -1.9 | -2% | 161,200 |
| 1999/03/30 | 95 | 96.5 | 94.2 | 94.2 | +1.5 | +1.6% | 67,600 |
| 1999/03/29 | 92.7 | 92.7 | 90.8 | 92.7 | -3.8 | -3.9% | 130,000 |
| 1999/03/26 | 98.1 | 98.1 | 94.6 | 96.5 | -1.6 | -1.6% | 88,400 |
| 1999/03/25 | 98.8 | 100 | 94.6 | 98.1 | -2.3 | -2.3% | 197,600 |
| 1999/03/24 | 105.8 | 105.8 | 99.6 | 100.4 | -4.2 | -4% | 273,000 |
| 1999/03/23 | 103.8 | 106.9 | 103.8 | 104.6 | +0.8 | +0.8% | 197,600 |
| 1999/03/19 | 105.8 | 105.8 | 103.8 | 103.8 | ±0 | ±0% | 83,200 |
| 1999/03/18 | 107.7 | 109.6 | 103.8 | 103.8 | ±0 | ±0% | 444,600 |
| 1999/03/17 | 98.1 | 105.8 | 98.1 | 103.8 | +7.6 | +7.9% | 725,400 |
| 1999/03/16 | 92.7 | 98.1 | 92.7 | 96.2 | +3.5 | +3.8% | 137,800 |
| 1999/03/15 | 91.2 | 97.3 | 90.4 | 92.7 | +3.9 | +4.4% | 218,400 |
6251～
6300
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
