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 |
|---|---|---|---|---|---|---|---|
| 1999/10/18 | 101.9 | 101.9 | 98.5 | 98.5 | -7.3 | -6.9% | 33,800 |
| 1999/10/15 | 107.7 | 107.7 | 103.8 | 105.8 | -2.3 | -2.1% | 20,800 |
| 1999/10/14 | 105.8 | 108.1 | 105.8 | 108.1 | -3.1 | -2.8% | 10,400 |
| 1999/10/13 | 111.2 | 111.2 | 104.6 | 111.2 | -3.4 | -3% | 18,200 |
| 1999/10/12 | 117.7 | 117.7 | 114.6 | 114.6 | -1.2 | -1% | 148,200 |
| 1999/10/08 | 113.5 | 115.8 | 109.6 | 115.8 | +3.9 | +3.5% | 213,200 |
| 1999/10/07 | 107.7 | 113.5 | 107.7 | 111.9 | +2.3 | +2.1% | 270,400 |
| 1999/10/06 | 107.7 | 111.5 | 107.7 | 109.6 | ±0 | ±0% | 88,400 |
| 1999/10/05 | 105.8 | 113.5 | 105.8 | 109.6 | +1.9 | +1.8% | 33,800 |
| 1999/10/04 | 111.5 | 111.5 | 107.7 | 107.7 | -5.8 | -5.1% | 13,000 |
| 1999/10/01 | 111.5 | 113.5 | 108.5 | 113.5 | +2 | +1.8% | 72,800 |
| 1999/09/30 | 103.8 | 115 | 103.8 | 111.5 | +7.7 | +7.4% | 33,800 |
| 1999/09/29 | 104.2 | 104.2 | 100 | 103.8 | +0.7 | +0.7% | 101,400 |
| 1999/09/28 | 104.2 | 107.3 | 103.1 | 103.1 | ±0 | ±0% | 20,800 |
| 1999/09/27 | 105.8 | 105.8 | 102.3 | 103.1 | +5 | +5.1% | 46,800 |
| 1999/09/24 | 107.7 | 107.7 | 98.1 | 98.1 | -9.6 | -8.9% | 273,000 |
| 1999/09/22 | 111.5 | 111.5 | 107.7 | 107.7 | -3.8 | -3.4% | 49,400 |
| 1999/09/21 | 113.5 | 113.5 | 111.5 | 111.5 | -3.9 | -3.4% | 20,800 |
| 1999/09/20 | 112.7 | 115.4 | 112.7 | 115.4 | +4.6 | +4.2% | 31,200 |
| 1999/09/17 | 111.5 | 113.1 | 110 | 110.8 | +0.8 | +0.7% | 41,600 |
| 1999/09/16 | 113.5 | 113.5 | 110 | 110 | -5.4 | -4.7% | 41,600 |
| 1999/09/14 | 109.6 | 115.4 | 109.6 | 115.4 | -1.9 | -1.6% | 44,200 |
| 1999/09/13 | 115.4 | 117.3 | 115.4 | 117.3 | +1.9 | +1.6% | 36,400 |
| 1999/09/10 | 115.4 | 117.7 | 115.4 | 115.4 | ±0 | ±0% | 44,200 |
| 1999/09/09 | 118.5 | 118.5 | 113.8 | 115.4 | -3.1 | -2.6% | 65,000 |
| 1999/09/08 | 119.2 | 119.2 | 118.5 | 118.5 | -2.7 | -2.2% | 44,200 |
| 1999/09/07 | 119.2 | 121.2 | 117.3 | 121.2 | +2 | +1.7% | 62,400 |
| 1999/09/06 | 118.1 | 119.2 | 118.1 | 119.2 | +3 | +2.6% | 15,600 |
| 1999/09/03 | 117.3 | 119.2 | 115.8 | 116.2 | -6.1 | -5% | 85,800 |
| 1999/09/02 | 122.3 | 123.1 | 122.3 | 122.3 | +1.1 | +0.9% | 18,200 |
| 1999/09/01 | 119.2 | 121.9 | 119.2 | 121.2 | -1.1 | -0.9% | 28,600 |
| 1999/08/31 | 121.5 | 122.3 | 121.2 | 122.3 | -0.8 | -0.6% | 7,800 |
| 1999/08/30 | 123.1 | 123.1 | 121.2 | 123.1 | ±0 | ±0% | 52,000 |
| 1999/08/27 | 121.5 | 123.1 | 121.2 | 123.1 | +1.6 | +1.3% | 15,600 |
| 1999/08/26 | 124.6 | 124.6 | 121.2 | 121.5 | -3.1 | -2.5% | 65,000 |
| 1999/08/25 | 124.6 | 124.6 | 124.6 | 124.6 | +0.4 | +0.3% | 2,600 |
| 1999/08/24 | 130.8 | 130.8 | 124.2 | 124.2 | -6.6 | -5% | 20,800 |
| 1999/08/23 | 130.8 | 130.8 | 130.8 | 130.8 | +5.4 | +4.3% | 2,600 |
| 1999/08/20 | 126.9 | 128.8 | 125.4 | 125.4 | -1.5 | -1.2% | 70,200 |
| 1999/08/19 | 128.8 | 128.8 | 126.9 | 126.9 | -5.4 | -4.1% | 44,200 |
| 1999/08/18 | 132.7 | 134.6 | 129.2 | 132.3 | +3.1 | +2.4% | 46,800 |
| 1999/08/17 | 133.5 | 133.5 | 128.8 | 129.2 | +3.4 | +2.7% | 20,800 |
| 1999/08/16 | 125 | 125.8 | 125 | 125.8 | +0.8 | +0.6% | 57,200 |
| 1999/08/13 | 126.9 | 126.9 | 124.2 | 125 | +0.8 | +0.6% | 41,600 |
| 1999/08/12 | 126.9 | 126.9 | 124.2 | 124.2 | ±0 | ±0% | 33,800 |
| 1999/08/11 | 126.9 | 126.9 | 124.2 | 124.2 | -2.7 | -2.1% | 54,600 |
| 1999/08/10 | 121.5 | 129.2 | 121.5 | 126.9 | +3.4 | +2.8% | 26,000 |
| 1999/08/09 | 128.5 | 128.5 | 123.5 | 123.5 | -1.5 | -1.2% | 93,600 |
| 1999/08/06 | 125.4 | 127.3 | 125 | 125 | ±0 | ±0% | 163,800 |
| 1999/08/05 | 125.4 | 125.4 | 123.5 | 125 | +1.5 | +1.2% | 111,800 |
6251～
6300
件表示中 / 6937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 | 40,200円 | -15.2% | -70.3% | 0.00% | 70.28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 | 442,000円 | -4.2% | -6.2% | 6.79% | 12.39倍 | 0.60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 | 144,900円 | -2.9% | +218.1% | 4.42% | 6.64倍 | 0.53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 | 30,700円 | +5.8% | +3.6% | 3.26% | 12.56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 | 48,500円 | -5.2% | -35.5% | 3.09% | 12.63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
