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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 110 | 113.5 | 110 | 113 | +3 | +2.7% | 42,200 |
| 2010/08/04 | 112.5 | 112.5 | 109.5 | 110 | -2.5 | -2.2% | 23,800 |
| 2010/08/03 | 112 | 112.5 | 108 | 112.5 | +0.5 | +0.4% | 36,800 |
| 2010/08/02 | 112.5 | 114 | 111.5 | 112 | ±0 | ±0% | 9,600 |
| 2010/07/30 | 113 | 113.5 | 111.5 | 112 | -1.5 | -1.3% | 41,200 |
| 2010/07/29 | 114.5 | 114.5 | 113 | 113.5 | -2 | -1.7% | 40,400 |
| 2010/07/28 | 116 | 116 | 112.5 | 115.5 | +1.5 | +1.3% | 36,400 |
| 2010/07/27 | 114.5 | 115.5 | 113.5 | 114 | ±0 | ±0% | 40,000 |
| 2010/07/26 | 115 | 115 | 113.5 | 114 | +1.5 | +1.3% | 7,200 |
| 2010/07/23 | 116.5 | 116.5 | 112.5 | 112.5 | ±0 | ±0% | 18,200 |
| 2010/07/22 | 112.5 | 114.5 | 112.5 | 112.5 | -2 | -1.7% | 22,000 |
| 2010/07/21 | 117 | 117 | 114 | 114.5 | -2.5 | -2.1% | 24,000 |
| 2010/07/20 | 113 | 117 | 113 | 117 | +1.5 | +1.3% | 17,400 |
| 2010/07/16 | 118.5 | 118.5 | 115 | 115.5 | -3 | -2.5% | 16,800 |
| 2010/07/15 | 117.5 | 118.5 | 116 | 118.5 | +2.5 | +2.2% | 51,600 |
| 2010/07/14 | 116.5 | 116.5 | 114 | 116 | +2 | +1.8% | 37,800 |
| 2010/07/13 | 116 | 117.5 | 114 | 114 | -0.5 | -0.4% | 66,400 |
| 2010/07/12 | 116.5 | 117.5 | 114.5 | 114.5 | -0.5 | -0.4% | 39,000 |
| 2010/07/09 | 115.5 | 117 | 113.5 | 115 | ±0 | ±0% | 31,000 |
| 2010/07/08 | 116 | 117.5 | 113.5 | 115 | +2.5 | +2.2% | 59,800 |
| 2010/07/07 | 114.5 | 116 | 111 | 112.5 | -4 | -3.4% | 74,600 |
| 2010/07/06 | 119.5 | 119.5 | 111.5 | 116.5 | +1 | +0.9% | 37,200 |
| 2010/07/05 | 115 | 120 | 115 | 115.5 | ±0 | ±0% | 41,200 |
| 2010/07/02 | 114.5 | 115.5 | 114 | 115.5 | -1 | -0.9% | 47,200 |
| 2010/07/01 | 114 | 118 | 112.5 | 116.5 | +1.5 | +1.3% | 56,600 |
| 2010/06/30 | 113.5 | 118.5 | 113.5 | 115 | -2 | -1.7% | 43,000 |
| 2010/06/29 | 121.5 | 121.5 | 115.5 | 117 | -3.5 | -2.9% | 45,400 |
| 2010/06/28 | 120 | 121.5 | 119.5 | 120.5 | -1 | -0.8% | 38,400 |
| 2010/06/25 | 123.5 | 126.5 | 120.5 | 121.5 | -3.5 | -2.8% | 94,200 |
| 2010/06/24 | 124.5 | 126 | 123.5 | 125 | +1.5 | +1.2% | 40,600 |
| 2010/06/23 | 125 | 125.5 | 122.5 | 123.5 | -2.5 | -2% | 87,400 |
| 2010/06/22 | 129.5 | 129.5 | 124.5 | 126 | -2 | -1.6% | 52,400 |
| 2010/06/21 | 125 | 128.5 | 123.5 | 128 | +2 | +1.6% | 102,800 |
| 2010/06/18 | 125.5 | 126.5 | 124 | 126 | +1 | +0.8% | 56,800 |
| 2010/06/17 | 125 | 126 | 125 | 125 | +2.5 | +2% | 43,400 |
| 2010/06/16 | 127.5 | 127.5 | 122.5 | 122.5 | -3.5 | -2.8% | 208,200 |
| 2010/06/15 | 125.5 | 126.5 | 125 | 126 | -1 | -0.8% | 80,200 |
| 2010/06/14 | 126.5 | 130 | 125 | 127 | +0.5 | +0.4% | 60,600 |
| 2010/06/11 | 124 | 128 | 123.5 | 126.5 | +0.5 | +0.4% | 177,200 |
| 2010/06/10 | 128 | 128 | 125 | 126 | -2.5 | -1.9% | 45,000 |
| 2010/06/09 | 128 | 129.5 | 125.5 | 128.5 | -1.5 | -1.2% | 56,000 |
| 2010/06/08 | 128.5 | 131.5 | 128 | 130 | +1 | +0.8% | 46,000 |
| 2010/06/07 | 130 | 130.5 | 129 | 129 | -5 | -3.7% | 42,200 |
| 2010/06/04 | 135 | 135.5 | 132.5 | 134 | +3 | +2.3% | 71,200 |
| 2010/06/03 | 132.5 | 136 | 131 | 131 | +1.5 | +1.2% | 181,000 |
| 2010/06/02 | 127 | 135 | 127 | 129.5 | -5 | -3.7% | 200,200 |
| 2010/06/01 | 136.5 | 138 | 134 | 134.5 | -3.5 | -2.5% | 101,000 |
| 2010/05/31 | 137.5 | 139 | 136 | 138 | -1 | -0.7% | 122,400 |
| 2010/05/28 | 142.5 | 142.5 | 138 | 139 | +0.5 | +0.4% | 170,600 |
| 2010/05/27 | 139.5 | 139.5 | 132.5 | 138.5 | +7 | +5.3% | 504,000 |
3501～
3550
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
