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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,983 | 2,005 | 1,982 | 1,992 | +3 | +0.2% | 2,300 |
| 2024/08/20 | 1,997 | 1,997 | 1,980 | 1,989 | +17 | +0.9% | 3,600 |
| 2024/08/19 | 1,950 | 1,986 | 1,950 | 1,972 | +30 | +1.5% | 4,400 |
| 2024/08/16 | 1,895 | 1,942 | 1,895 | 1,942 | +55 | +2.9% | 5,000 |
| 2024/08/15 | 1,888 | 1,910 | 1,885 | 1,887 | +12 | +0.6% | 3,400 |
| 2024/08/14 | 1,886 | 1,887 | 1,871 | 1,875 | +9 | +0.5% | 2,100 |
| 2024/08/13 | 1,820 | 1,874 | 1,820 | 1,866 | +51 | +2.8% | 3,100 |
| 2024/08/09 | 1,821 | 1,847 | 1,810 | 1,815 | -5 | -0.3% | 2,900 |
| 2024/08/08 | 1,805 | 1,850 | 1,780 | 1,820 | -103 | -5.4% | 18,500 |
| 2024/08/07 | 1,800 | 1,955 | 1,800 | 1,923 | +53 | +2.8% | 14,600 |
| 2024/08/06 | 1,825 | 1,914 | 1,825 | 1,870 | +50 | +2.7% | 12,000 |
| 2024/08/05 | 1,868 | 1,911 | 1,819 | 1,820 | -218 | -10.7% | 25,600 |
| 2024/08/02 | 2,052 | 2,101 | 2,000 | 2,038 | -78 | -3.7% | 15,600 |
| 2024/08/01 | 2,149 | 2,149 | 2,068 | 2,116 | -33 | -1.5% | 5,000 |
| 2024/07/31 | 2,142 | 2,149 | 2,132 | 2,149 | +3 | +0.1% | 1,300 |
| 2024/07/30 | 2,140 | 2,146 | 2,140 | 2,146 | -5 | -0.2% | 500 |
| 2024/07/29 | 2,132 | 2,157 | 2,132 | 2,151 | -7 | -0.3% | 3,600 |
| 2024/07/26 | 2,166 | 2,166 | 2,137 | 2,158 | -11 | -0.5% | 900 |
| 2024/07/25 | 2,145 | 2,169 | 2,122 | 2,169 | ±0 | ±0% | 2,000 |
| 2024/07/24 | 2,172 | 2,185 | 2,150 | 2,169 | -3 | -0.1% | 1,900 |
| 2024/07/23 | 2,186 | 2,186 | 2,172 | 2,172 | -11 | -0.5% | 1,200 |
| 2024/07/22 | 2,214 | 2,214 | 2,179 | 2,183 | -31 | -1.4% | 1,500 |
| 2024/07/19 | 2,264 | 2,265 | 2,205 | 2,214 | +29 | +1.3% | 7,700 |
| 2024/07/18 | 2,163 | 2,186 | 2,163 | 2,185 | +10 | +0.5% | 3,000 |
| 2024/07/17 | 2,160 | 2,201 | 2,160 | 2,175 | +20 | +0.9% | 8,400 |
| 2024/07/16 | 2,150 | 2,155 | 2,149 | 2,155 | +9 | +0.4% | 7,500 |
| 2024/07/12 | 2,149 | 2,149 | 2,145 | 2,146 | -3 | -0.1% | 3,000 |
| 2024/07/11 | 2,135 | 2,149 | 2,133 | 2,149 | +14 | +0.7% | 1,700 |
| 2024/07/10 | 2,146 | 2,147 | 2,135 | 2,135 | -19 | -0.9% | 1,500 |
| 2024/07/09 | 2,162 | 2,162 | 2,139 | 2,154 | -6 | -0.3% | 2,400 |
| 2024/07/08 | 2,132 | 2,165 | 2,132 | 2,160 | +28 | +1.3% | 1,500 |
| 2024/07/05 | 2,144 | 2,153 | 2,132 | 2,132 | -12 | -0.6% | 1,300 |
| 2024/07/04 | 2,161 | 2,162 | 2,143 | 2,144 | -10 | -0.5% | 12,800 |
| 2024/07/03 | 2,169 | 2,169 | 2,154 | 2,154 | -16 | -0.7% | 1,200 |
| 2024/07/02 | 2,170 | 2,170 | 2,160 | 2,170 | +20 | +0.9% | 600 |
| 2024/07/01 | 2,163 | 2,176 | 2,150 | 2,150 | ±0 | ±0% | 2,500 |
| 2024/06/28 | 2,157 | 2,164 | 2,150 | 2,150 | +14 | +0.7% | 6,300 |
| 2024/06/27 | 2,120 | 2,136 | 2,120 | 2,136 | +8 | +0.4% | 1,800 |
| 2024/06/26 | 2,103 | 2,128 | 2,103 | 2,128 | +20 | +0.9% | 2,400 |
| 2024/06/25 | 2,125 | 2,125 | 2,058 | 2,108 | -7 | -0.3% | 3,400 |
| 2024/06/24 | 2,100 | 2,122 | 2,088 | 2,115 | +6 | +0.3% | 3,800 |
| 2024/06/21 | 2,099 | 2,109 | 2,089 | 2,109 | +20 | +1% | 2,400 |
| 2024/06/20 | 2,086 | 2,089 | 2,070 | 2,089 | +23 | +1.1% | 2,500 |
| 2024/06/19 | 2,064 | 2,067 | 2,054 | 2,066 | +21 | +1% | 2,300 |
| 2024/06/18 | 2,029 | 2,045 | 2,019 | 2,045 | +16 | +0.8% | 5,600 |
| 2024/06/17 | 2,019 | 2,029 | 2,009 | 2,029 | +2 | +0.1% | 8,400 |
| 2024/06/14 | 2,009 | 2,027 | 2,008 | 2,027 | +8 | +0.4% | 2,400 |
| 2024/06/13 | 2,011 | 2,020 | 2,010 | 2,019 | +9 | +0.4% | 2,300 |
| 2024/06/12 | 2,019 | 2,019 | 2,010 | 2,010 | -9 | -0.4% | 3,200 |
| 2024/06/11 | 2,030 | 2,030 | 2,019 | 2,019 | -1 | ±0% | 3,200 |
151～
200
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
