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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 2,025 | 2,042 | 2,020 | 2,020 | -4 | -0.2% | 2,000 |
| 2024/06/07 | 2,034 | 2,034 | 2,024 | 2,024 | -6 | -0.3% | 3,100 |
| 2024/06/06 | 2,042 | 2,046 | 2,021 | 2,030 | -12 | -0.6% | 2,400 |
| 2024/06/05 | 2,057 | 2,067 | 2,042 | 2,042 | -11 | -0.5% | 2,000 |
| 2024/06/04 | 2,058 | 2,072 | 2,050 | 2,053 | -2 | -0.1% | 2,000 |
| 2024/06/03 | 2,054 | 2,065 | 2,034 | 2,055 | +1 | ±0% | 3,000 |
| 2024/05/31 | 2,026 | 2,054 | 2,026 | 2,054 | +28 | +1.4% | 2,600 |
| 2024/05/30 | 2,042 | 2,044 | 2,010 | 2,026 | -19 | -0.9% | 4,100 |
| 2024/05/29 | 2,069 | 2,069 | 2,043 | 2,045 | -11 | -0.5% | 2,700 |
| 2024/05/28 | 2,059 | 2,065 | 2,055 | 2,056 | -3 | -0.1% | 2,400 |
| 2024/05/27 | 2,052 | 2,071 | 2,050 | 2,059 | ±0 | ±0% | 2,300 |
| 2024/05/24 | 2,044 | 2,064 | 2,044 | 2,059 | +4 | +0.2% | 1,800 |
| 2024/05/23 | 2,081 | 2,081 | 2,055 | 2,055 | -15 | -0.7% | 2,100 |
| 2024/05/22 | 2,073 | 2,081 | 2,045 | 2,070 | -10 | -0.5% | 6,700 |
| 2024/05/21 | 2,091 | 2,091 | 2,065 | 2,080 | -5 | -0.2% | 3,300 |
| 2024/05/20 | 2,112 | 2,112 | 2,070 | 2,085 | -8 | -0.4% | 4,600 |
| 2024/05/17 | 2,088 | 2,093 | 2,057 | 2,093 | +10 | +0.5% | 3,800 |
| 2024/05/16 | 2,123 | 2,123 | 2,049 | 2,083 | -41 | -1.9% | 7,800 |
201～
250
件表示中 / 532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 | 219,000円 | +8.4% | +17.8% | 4.79% | 6.41倍 | 1.96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 |
| テーオーＨＤ | 46,100円 | +3.9% | +26.7% | 0.00% | 19.69倍 | 5.70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 |
| 大田花き | 73,800円 | +1.9% | +0.6% | 1.63% | 16.84倍 | 0.72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 | 137,500円 | +1.8% | +10.0% | 3.64% | 10.05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
