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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/05/15 | 2,150 | 2,150 | 2,118 | 2,124 | -44 | -2% | 3,900 |
| 2024/05/14 | 2,183 | 2,183 | 2,131 | 2,168 | +9 | +0.4% | 15,900 |
| 2024/05/13 | 2,144 | 2,159 | 2,117 | 2,159 | +59 | +2.8% | 8,700 |
| 2024/05/10 | 2,114 | 2,138 | 2,100 | 2,100 | -28 | -1.3% | 3,100 |
| 2024/05/09 | 2,142 | 2,142 | 2,110 | 2,128 | -12 | -0.6% | 4,500 |
| 2024/05/08 | 2,160 | 2,174 | 2,140 | 2,140 | -22 | -1% | 4,600 |
| 2024/05/07 | 2,153 | 2,170 | 2,150 | 2,162 | +12 | +0.6% | 2,300 |
| 2024/05/02 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 400 |
| 2024/05/01 | 2,142 | 2,168 | 2,141 | 2,150 | +2 | +0.1% | 2,300 |
| 2024/04/30 | 2,156 | 2,156 | 2,130 | 2,148 | -6 | -0.3% | 1,800 |
| 2024/04/26 | 2,132 | 2,155 | 2,132 | 2,154 | +19 | +0.9% | 1,500 |
| 2024/04/25 | 2,117 | 2,155 | 2,117 | 2,135 | +30 | +1.4% | 4,100 |
| 2024/04/24 | 2,117 | 2,122 | 2,105 | 2,105 | -7 | -0.3% | 2,600 |
| 2024/04/23 | 2,115 | 2,115 | 2,094 | 2,112 | +27 | +1.3% | 2,200 |
| 2024/04/22 | 2,054 | 2,085 | 2,054 | 2,085 | +33 | +1.6% | 1,600 |
| 2024/04/19 | 2,114 | 2,114 | 2,050 | 2,052 | -28 | -1.3% | 6,600 |
| 2024/04/18 | 2,100 | 2,100 | 2,050 | 2,080 | -50 | -2.3% | 15,900 |
| 2024/04/17 | 2,142 | 2,165 | 2,130 | 2,130 | -10 | -0.5% | 3,600 |
| 2024/04/16 | 2,162 | 2,162 | 2,136 | 2,140 | -39 | -1.8% | 1,600 |
251～
300
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 | 106,600円 | +2.9% | +8.9% | 3.75% | 8.11倍 | 0.78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 | 93,900円 | +16.5% | +30.2% | 0.00% | 23.61倍 | 1.86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 | 74,400円 | +1.9% | +0.6% | 1.61% | 16.97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 | 139,800円 | +1.8% | +10.0% | 3.58% | 10.22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
チャート関連のコラム
