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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
101～
150
件表示中 / 531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 | 221,700円 | +8.4% | +17.8% | 4.74% | 6.48倍 | 1.98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 |
| 大田花き | 74,000円 | +1.9% | +0.6% | 1.62% | 16.89倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| テーオーＨＤ | 45,800円 | +3.9% | +26.7% | 0.00% | 19.57倍 | 5.67倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| カワサキ | 137,300円 | +1.8% | +10.0% | 3.64% | 10.04倍 | 0.52倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| クリエイト | 99,700円 | +2.9% | +8.9% | 4.01% | 7.59倍 | 0.73倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
市場注目の銘柄
チャート関連のコラム
