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 |
|---|---|---|---|---|---|---|---|
| 1999/03/12 | 94.2 | 94.2 | 88.8 | 88.8 | -3.5 | -3.8% | 80,600 |
| 1999/03/11 | 94.2 | 94.2 | 92.3 | 92.3 | -1.9 | -2% | 31,200 |
| 1999/03/10 | 90.8 | 94.2 | 90.8 | 94.2 | +1.5 | +1.6% | 93,600 |
| 1999/03/09 | 92.7 | 96.2 | 92.7 | 92.7 | -4.2 | -4.3% | 31,200 |
| 1999/03/08 | 92.3 | 96.9 | 92.3 | 96.9 | +2.7 | +2.9% | 52,000 |
| 1999/03/05 | 90.8 | 94.2 | 90.4 | 94.2 | +3.4 | +3.7% | 67,600 |
| 1999/03/04 | 92.3 | 92.3 | 90.8 | 90.8 | -2.7 | -2.9% | 49,400 |
| 1999/03/03 | 96.2 | 96.2 | 93.5 | 93.5 | -2.7 | -2.8% | 54,600 |
| 1999/03/02 | 97.7 | 97.7 | 94.2 | 96.2 | -1.9 | -1.9% | 46,800 |
| 1999/03/01 | 92.7 | 98.1 | 92.7 | 98.1 | +5 | +5.4% | 20,800 |
| 1999/02/26 | 95.4 | 95.8 | 93.1 | 93.1 | -3.4 | -3.5% | 28,600 |
| 1999/02/25 | 98.5 | 98.5 | 95.4 | 96.5 | -2 | -2% | 44,200 |
| 1999/02/24 | 94.6 | 98.5 | 94.6 | 98.5 | +2.3 | +2.4% | 80,600 |
| 1999/02/23 | 96.2 | 96.2 | 92.7 | 96.2 | -1.1 | -1.1% | 96,200 |
| 1999/02/22 | 102.3 | 103.8 | 95.4 | 97.3 | -2.7 | -2.7% | 236,600 |
| 1999/02/19 | 98.1 | 104.6 | 91.9 | 100 | +3.1 | +3.2% | 1,276,600 |
| 1999/02/18 | 90 | 103.1 | 88.5 | 96.9 | +8.8 | +10% | 507,000 |
| 1999/02/17 | 83.1 | 88.1 | 83.1 | 88.1 | +5.8 | +7% | 143,000 |
| 1999/02/16 | 81.5 | 82.7 | 80.8 | 82.3 | +0.8 | +1% | 52,000 |
| 1999/02/15 | 82.3 | 82.3 | 80.8 | 81.5 | -0.8 | -1% | 62,400 |
| 1999/02/12 | 80.4 | 82.3 | 79.6 | 82.3 | ±0 | ±0% | 75,400 |
| 1999/02/10 | 81.2 | 82.3 | 79.6 | 82.3 | +1.5 | +1.9% | 33,800 |
| 1999/02/09 | 80 | 81.5 | 80 | 80.8 | -0.4 | -0.5% | 41,600 |
| 1999/02/08 | 81.9 | 81.9 | 81.2 | 81.2 | -0.7 | -0.9% | 20,800 |
| 1999/02/05 | 81.2 | 81.9 | 79.6 | 81.9 | +2.7 | +3.4% | 44,200 |
| 1999/02/04 | 77.3 | 83.5 | 77.3 | 79.2 | +2.3 | +3% | 257,400 |
| 1999/02/03 | 86.9 | 86.9 | 76.9 | 76.9 | -10 | -11.5% | 387,400 |
| 1999/02/02 | 81.9 | 86.9 | 81.2 | 86.9 | +5.4 | +6.6% | 46,800 |
| 1999/02/01 | 84.6 | 85 | 81.2 | 81.5 | -3.1 | -3.7% | 39,000 |
| 1999/01/29 | 88.5 | 88.8 | 84.6 | 84.6 | -5.8 | -6.4% | 10,400 |
| 1999/01/28 | 88.5 | 90.4 | 84.6 | 90.4 | +1.9 | +2.1% | 49,400 |
| 1999/01/27 | 87.7 | 88.5 | 86.5 | 88.5 | +0.8 | +0.9% | 62,400 |
| 1999/01/26 | 84.6 | 87.7 | 84.6 | 87.7 | +3.1 | +3.7% | 31,200 |
| 1999/01/25 | 84.6 | 84.6 | 84.6 | 84.6 | -1.9 | -2.2% | 5,200 |
| 1999/01/22 | 87.3 | 90.4 | 86.5 | 86.5 | -0.4 | -0.5% | 192,400 |
| 1999/01/21 | 82.7 | 88.1 | 82.3 | 86.9 | +6.1 | +7.5% | 137,800 |
| 1999/01/20 | 79.2 | 80.8 | 77.3 | 80.8 | +0.4 | +0.5% | 101,400 |
| 1999/01/19 | 79.2 | 80.4 | 79.2 | 80.4 | +2.3 | +2.9% | 18,200 |
| 1999/01/18 | 78.8 | 78.8 | 76.9 | 78.1 | -2.7 | -3.3% | 85,800 |
| 1999/01/14 | 78.8 | 80.8 | 77.3 | 80.8 | -0.7 | -0.9% | 31,200 |
| 1999/01/13 | 80.8 | 81.5 | 80.8 | 81.5 | +0.3 | +0.4% | 46,800 |
| 1999/01/12 | 81.2 | 81.2 | 81.2 | 81.2 | -1.1 | -1.3% | 18,200 |
| 1999/01/11 | 81.5 | 82.3 | 81.5 | 82.3 | +0.8 | +1% | 44,200 |
| 1999/01/08 | 81.5 | 81.5 | 81.2 | 81.5 | ±0 | ±0% | 18,200 |
| 1999/01/07 | 80.8 | 82.7 | 80.8 | 81.5 | +0.7 | +0.9% | 111,800 |
| 1999/01/06 | 80.8 | 80.8 | 79.2 | 80.8 | +0.8 | +1% | 49,400 |
| 1999/01/05 | 82.3 | 82.3 | 80 | 80 | -2.7 | -3.3% | 72,800 |
| 1999/01/04 | 82.7 | 82.7 | 82.7 | 82.7 | ±0 | ±0% | 15,600 |
| 1998/12/30 | 83.1 | 84.6 | 82.7 | 82.7 | ±0 | ±0% | 33,800 |
| 1998/12/29 | 80.8 | 84.6 | 80.8 | 82.7 | +1.9 | +2.4% | 28,600 |
6301～
6350
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
