ＳＨＩＮＫＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,046 | 2,046 | 2,040 | 2,040 | +6 | +0.3% | 1,200 |
| 2025/01/20 | 2,037 | 2,037 | 2,022 | 2,034 | +8 | +0.4% | 3,700 |
| 2025/01/17 | 2,021 | 2,027 | 2,020 | 2,026 | +11 | +0.5% | 1,000 |
| 2025/01/16 | 2,019 | 2,021 | 2,012 | 2,015 | -9 | -0.4% | 1,400 |
| 2025/01/15 | 2,006 | 2,031 | 2,006 | 2,024 | +12 | +0.6% | 1,800 |
| 2025/01/14 | 2,048 | 2,048 | 2,012 | 2,012 | -26 | -1.3% | 3,000 |
| 2025/01/10 | 2,042 | 2,042 | 2,021 | 2,038 | -4 | -0.2% | 1,500 |
| 2025/01/09 | 2,056 | 2,056 | 2,010 | 2,042 | -9 | -0.4% | 2,900 |
| 2025/01/08 | 2,050 | 2,051 | 2,046 | 2,051 | -8 | -0.4% | 1,800 |
| 2025/01/07 | 2,029 | 2,077 | 2,029 | 2,059 | +37 | +1.8% | 2,800 |
| 2025/01/06 | 2,017 | 2,039 | 2,017 | 2,022 | +8 | +0.4% | 2,300 |
| 2024/12/30 | 2,019 | 2,020 | 2,009 | 2,014 | +27 | +1.4% | 2,500 |
| 2024/12/27 | 1,982 | 2,019 | 1,982 | 1,987 | +6 | +0.3% | 4,700 |
| 2024/12/26 | 1,985 | 1,990 | 1,981 | 1,981 | -7 | -0.4% | 7,600 |
| 2024/12/25 | 1,986 | 1,988 | 1,982 | 1,988 | +1 | +0.1% | 4,600 |
| 2024/12/24 | 1,990 | 1,990 | 1,980 | 1,987 | -5 | -0.3% | 4,600 |
| 2024/12/23 | 1,995 | 1,999 | 1,992 | 1,992 | ±0 | ±0% | 4,200 |
| 2024/12/20 | 1,990 | 1,993 | 1,987 | 1,992 | +7 | +0.4% | 2,000 |
| 2024/12/19 | 1,979 | 1,988 | 1,979 | 1,985 | +6 | +0.3% | 1,200 |
| 2024/12/18 | 1,979 | 1,992 | 1,979 | 1,979 | -12 | -0.6% | 1,500 |
| 2024/12/17 | 1,976 | 1,993 | 1,970 | 1,991 | +17 | +0.9% | 3,900 |
| 2024/12/16 | 1,975 | 1,985 | 1,970 | 1,974 | -10 | -0.5% | 5,000 |
| 2024/12/13 | 1,984 | 1,984 | 1,984 | 1,984 | -8 | -0.4% | 400 |
| 2024/12/12 | 2,000 | 2,000 | 1,980 | 1,992 | -8 | -0.4% | 1,700 |
| 2024/12/11 | 1,990 | 2,000 | 1,985 | 2,000 | +19 | +1% | 700 |
| 2024/12/10 | 1,998 | 1,998 | 1,981 | 1,981 | -18 | -0.9% | 1,000 |
| 2024/12/09 | 2,011 | 2,011 | 1,975 | 1,999 | +28 | +1.4% | 1,800 |
| 2024/12/06 | 1,971 | 1,971 | 1,970 | 1,971 | +3 | +0.2% | 500 |
| 2024/12/05 | 1,974 | 1,974 | 1,966 | 1,968 | -6 | -0.3% | 1,300 |
| 2024/12/04 | 1,970 | 1,975 | 1,966 | 1,974 | +8 | +0.4% | 1,100 |
| 2024/12/03 | 1,988 | 1,992 | 1,966 | 1,966 | -22 | -1.1% | 1,200 |
| 2024/12/02 | 1,994 | 1,994 | 1,988 | 1,988 | -6 | -0.3% | 1,300 |
| 2024/11/29 | 1,998 | 1,998 | 1,990 | 1,994 | -4 | -0.2% | 700 |
| 2024/11/28 | 2,006 | 2,006 | 1,996 | 1,998 | -8 | -0.4% | 3,400 |
| 2024/11/27 | 2,013 | 2,013 | 2,005 | 2,006 | -14 | -0.7% | 3,000 |
| 2024/11/26 | 2,020 | 2,020 | 2,015 | 2,020 | -5 | -0.2% | 2,400 |
| 2024/11/25 | 2,035 | 2,035 | 2,011 | 2,025 | -10 | -0.5% | 1,300 |
| 2024/11/22 | 2,050 | 2,050 | 2,035 | 2,035 | -15 | -0.7% | 3,100 |
| 2024/11/21 | 2,045 | 2,051 | 2,035 | 2,050 | ±0 | ±0% | 2,000 |
| 2024/11/20 | 2,029 | 2,050 | 2,011 | 2,050 | +27 | +1.3% | 3,400 |
| 2024/11/19 | 2,007 | 2,026 | 2,007 | 2,023 | +16 | +0.8% | 3,700 |
| 2024/11/18 | 2,005 | 2,020 | 2,003 | 2,007 | -13 | -0.6% | 1,400 |
| 2024/11/15 | 1,999 | 2,020 | 1,978 | 2,020 | +28 | +1.4% | 6,500 |
| 2024/11/14 | 1,969 | 1,997 | 1,969 | 1,992 | +23 | +1.2% | 3,500 |
| 2024/11/13 | 1,970 | 1,988 | 1,969 | 1,969 | -11 | -0.6% | 1,000 |
| 2024/11/12 | 1,985 | 1,985 | 1,971 | 1,980 | -5 | -0.3% | 700 |
| 2024/11/11 | 1,967 | 1,985 | 1,967 | 1,985 | +20 | +1% | 1,000 |
| 2024/11/08 | 1,973 | 1,973 | 1,965 | 1,965 | -12 | -0.6% | 1,700 |
| 2024/11/07 | 1,986 | 1,986 | 1,971 | 1,977 | +4 | +0.2% | 600 |
| 2024/11/06 | 1,980 | 1,990 | 1,972 | 1,973 | +3 | +0.2% | 1,800 |
51～
100
件表示中 / 500件
類似銘柄と比較する
現在ご覧いただいている「ＳＨＩＮＫＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＨＩＮＫＯ | 198,800円 | +6.8% | +22.2% | 4.28% | 5.97倍 | 1.66倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| 東北化学 | - | +4.8% | +20.4% | - | - | - |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| 横浜魚類 | 58,600円 | -2.6% | -22.2% | 1.02% | 36.67倍 | 1.53倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| セフテック | 180,100円 | +2.1% | -20.5% | 4.72% | 11.14倍 | 0.46倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| 共同紙 | 471,000円 | -1.4% | -58.3% | 1.06% | 79.60倍 | 0.81倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
市場注目の銘柄
チャート関連のコラム
