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 |
---|---|---|---|---|---|---|---|
2025/02/07 | 2,080 | 2,106 | 2,071 | 2,100 | +20 | +1% | 4,800 |
2025/02/06 | 2,065 | 2,100 | 2,055 | 2,080 | +15 | +0.7% | 4,500 |
2025/02/05 | 2,044 | 2,079 | 2,044 | 2,065 | +17 | +0.8% | 4,600 |
2025/02/04 | 2,041 | 2,100 | 2,041 | 2,048 | +7 | +0.3% | 5,600 |
2025/02/03 | 2,058 | 2,058 | 2,040 | 2,041 | -2 | -0.1% | 2,400 |
2025/01/31 | 2,036 | 2,043 | 2,035 | 2,043 | -4 | -0.2% | 1,400 |
2025/01/30 | 2,048 | 2,048 | 2,040 | 2,047 | -1 | ±0% | 1,200 |
2025/01/29 | 2,044 | 2,048 | 2,038 | 2,048 | +4 | +0.2% | 1,600 |
2025/01/28 | 2,046 | 2,050 | 2,044 | 2,044 | -7 | -0.3% | 900 |
2025/01/27 | 2,050 | 2,052 | 2,049 | 2,051 | +1 | ±0% | 1,100 |
2025/01/24 | 2,050 | 2,057 | 2,045 | 2,050 | ±0 | ±0% | 1,300 |
2025/01/23 | 2,056 | 2,056 | 2,048 | 2,050 | +6 | +0.3% | 800 |
2025/01/22 | 2,040 | 2,055 | 2,040 | 2,044 | +4 | +0.2% | 6,200 |
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 |
101~
150
件表示中 / 563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 | 225,700円 | +8.4% | +17.8% | 4.65% | 6.60倍 | 2.02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 |
クリエイト | 106,000円 | +2.9% | +8.9% | 3.77% | 8.07倍 | 0.77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 |
フーディソン | 92,300円 | +16.5% | +30.2% | 0.00% | 23.21倍 | 1.83倍 |
|
飲食店向け食品EC「魚ポチ」が柱。鮮魚小売店「sakanabacca」や、人材紹介事業も |
大田花き | 74,300円 | +1.9% | +0.6% | 1.62% | 16.95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 |
カワサキ | 138,700円 | +1.8% | +10.0% | 3.60% | 10.14倍 | 0.53倍 |
|
シェニール織物の高級タオル等を輸入販売。太陽光発電含む賃貸・倉庫事業が販売と利益の柱 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム