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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,976 | 1,982 | 1,966 | 1,970 | -6 | -0.3% | 2,600 |
| 2024/11/01 | 1,996 | 1,999 | 1,976 | 1,976 | -20 | -1% | 700 |
| 2024/10/31 | 1,969 | 1,996 | 1,969 | 1,996 | +17 | +0.9% | 1,300 |
| 2024/10/30 | 2,000 | 2,000 | 1,970 | 1,979 | -3 | -0.2% | 2,300 |
| 2024/10/29 | 1,989 | 1,989 | 1,970 | 1,982 | -7 | -0.4% | 900 |
| 2024/10/28 | 1,965 | 1,989 | 1,965 | 1,989 | +21 | +1.1% | 1,200 |
| 2024/10/25 | 1,999 | 1,999 | 1,961 | 1,968 | -4 | -0.2% | 1,400 |
| 2024/10/24 | 1,990 | 1,990 | 1,972 | 1,972 | -18 | -0.9% | 400 |
| 2024/10/23 | 1,974 | 1,991 | 1,974 | 1,990 | +18 | +0.9% | 1,000 |
| 2024/10/22 | 2,005 | 2,007 | 1,969 | 1,972 | -12 | -0.6% | 2,100 |
| 2024/10/21 | 1,995 | 1,995 | 1,984 | 1,984 | -11 | -0.6% | 800 |
| 2024/10/18 | 2,000 | 2,000 | 1,994 | 1,995 | +15 | +0.8% | 1,500 |
| 2024/10/17 | 1,964 | 1,980 | 1,964 | 1,980 | +19 | +1% | 1,200 |
| 2024/10/16 | 1,963 | 1,963 | 1,960 | 1,961 | -1 | -0.1% | 1,900 |
| 2024/10/15 | 1,967 | 1,976 | 1,962 | 1,962 | -5 | -0.3% | 2,500 |
| 2024/10/11 | 1,986 | 1,986 | 1,967 | 1,967 | -25 | -1.3% | 300 |
| 2024/10/10 | 1,991 | 1,992 | 1,991 | 1,992 | +1 | +0.1% | 300 |
| 2024/10/09 | 1,962 | 1,991 | 1,962 | 1,991 | +23 | +1.2% | 1,500 |
| 2024/10/08 | 1,980 | 1,980 | 1,968 | 1,968 | -12 | -0.6% | 800 |
| 2024/10/07 | 2,003 | 2,003 | 1,980 | 1,980 | -10 | -0.5% | 2,000 |
| 2024/10/04 | 1,975 | 1,990 | 1,975 | 1,990 | +15 | +0.8% | 500 |
| 2024/10/03 | 1,980 | 1,980 | 1,962 | 1,975 | +2 | +0.1% | 600 |
| 2024/10/02 | 1,981 | 2,003 | 1,972 | 1,973 | -8 | -0.4% | 900 |
| 2024/10/01 | 1,971 | 1,981 | 1,970 | 1,981 | +10 | +0.5% | 1,100 |
| 2024/09/30 | 1,962 | 1,979 | 1,960 | 1,971 | +1 | +0.1% | 2,400 |
| 2024/09/27 | 1,977 | 1,977 | 1,961 | 1,970 | -7 | -0.4% | 3,200 |
| 2024/09/26 | 1,977 | 1,990 | 1,968 | 1,977 | +1 | +0.1% | 3,200 |
| 2024/09/25 | 1,978 | 1,990 | 1,975 | 1,976 | -16 | -0.8% | 2,300 |
| 2024/09/24 | 2,026 | 2,026 | 1,961 | 1,992 | -23 | -1.1% | 2,500 |
| 2024/09/20 | 2,017 | 2,017 | 1,993 | 2,015 | +26 | +1.3% | 7,600 |
| 2024/09/19 | 2,001 | 2,001 | 1,956 | 1,989 | +9 | +0.5% | 1,000 |
| 2024/09/18 | 1,999 | 2,002 | 1,980 | 1,980 | -10 | -0.5% | 5,600 |
| 2024/09/17 | 1,918 | 2,000 | 1,915 | 1,990 | +78 | +4.1% | 4,300 |
| 2024/09/13 | 1,925 | 1,940 | 1,912 | 1,912 | +2 | +0.1% | 1,600 |
| 2024/09/12 | 1,918 | 1,925 | 1,905 | 1,910 | -26 | -1.3% | 10,000 |
| 2024/09/11 | 1,945 | 1,976 | 1,936 | 1,936 | -9 | -0.5% | 1,400 |
| 2024/09/10 | 1,935 | 1,945 | 1,935 | 1,945 | +10 | +0.5% | 2,100 |
| 2024/09/09 | 1,900 | 1,935 | 1,898 | 1,935 | +3 | +0.2% | 2,400 |
| 2024/09/06 | 1,921 | 1,932 | 1,920 | 1,932 | -25 | -1.3% | 1,000 |
| 2024/09/05 | 1,953 | 1,957 | 1,950 | 1,957 | +1 | +0.1% | 800 |
| 2024/09/04 | 1,980 | 1,994 | 1,956 | 1,956 | -41 | -2.1% | 4,400 |
| 2024/09/03 | 2,000 | 2,000 | 1,995 | 1,997 | -1 | -0.1% | 1,300 |
| 2024/09/02 | 2,003 | 2,007 | 1,998 | 1,998 | -5 | -0.2% | 2,200 |
| 2024/08/30 | 1,991 | 2,007 | 1,991 | 2,003 | -1 | ±0% | 1,200 |
| 2024/08/29 | 2,004 | 2,004 | 2,004 | 2,004 | +3 | +0.1% | 100 |
| 2024/08/28 | 2,001 | 2,001 | 2,001 | 2,001 | -6 | -0.3% | 100 |
| 2024/08/27 | 1,980 | 2,007 | 1,980 | 2,007 | +27 | +1.4% | 2,800 |
| 2024/08/26 | 1,974 | 1,980 | 1,974 | 1,980 | +9 | +0.5% | 700 |
| 2024/08/23 | 1,980 | 1,983 | 1,969 | 1,971 | -4 | -0.2% | 800 |
| 2024/08/22 | 1,982 | 1,983 | 1,975 | 1,975 | -17 | -0.9% | 2,700 |
101～
150
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
