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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,255 | 2,270 | 2,240 | 2,270 | +17 | +0.8% | 5,400 |
| 2024/03/26 | 2,250 | 2,259 | 2,249 | 2,253 | ±0 | ±0% | 5,500 |
| 2024/03/25 | 2,278 | 2,278 | 2,240 | 2,253 | +3 | +0.1% | 4,900 |
| 2024/03/22 | 2,271 | 2,310 | 2,214 | 2,250 | -9 | -0.4% | 12,100 |
| 2024/03/21 | 2,200 | 2,267 | 2,200 | 2,259 | +59 | +2.7% | 20,500 |
| 2024/03/19 | 2,197 | 2,226 | 2,166 | 2,200 | +17 | +0.8% | 6,300 |
| 2024/03/18 | 2,127 | 2,183 | 2,127 | 2,183 | +58 | +2.7% | 3,000 |
| 2024/03/15 | 2,117 | 2,138 | 2,114 | 2,125 | +8 | +0.4% | 2,900 |
| 2024/03/14 | 2,108 | 2,129 | 2,105 | 2,117 | +7 | +0.3% | 3,100 |
| 2024/03/13 | 2,152 | 2,152 | 2,106 | 2,110 | -30 | -1.4% | 7,000 |
| 2024/03/12 | 2,122 | 2,147 | 2,122 | 2,140 | +2 | +0.1% | 3,400 |
| 2024/03/11 | 2,181 | 2,181 | 2,105 | 2,138 | -34 | -1.6% | 10,700 |
| 2024/03/08 | 2,160 | 2,187 | 2,160 | 2,172 | +12 | +0.6% | 2,900 |
| 2024/03/07 | 2,237 | 2,237 | 2,160 | 2,160 | -50 | -2.3% | 7,300 |
| 2024/03/06 | 2,221 | 2,255 | 2,200 | 2,210 | -13 | -0.6% | 8,300 |
| 2024/03/05 | 2,228 | 2,246 | 2,223 | 2,223 | -27 | -1.2% | 5,000 |
| 2024/03/04 | 2,250 | 2,250 | 2,222 | 2,250 | +15 | +0.7% | 4,400 |
| 2024/03/01 | 2,250 | 2,258 | 2,235 | 2,235 | -23 | -1% | 4,300 |
| 2024/02/29 | 2,270 | 2,270 | 2,247 | 2,258 | -12 | -0.5% | 3,300 |
| 2024/02/28 | 2,215 | 2,285 | 2,215 | 2,270 | +55 | +2.5% | 5,500 |
| 2024/02/27 | 2,206 | 2,228 | 2,205 | 2,215 | +9 | +0.4% | 2,200 |
| 2024/02/26 | 2,202 | 2,223 | 2,202 | 2,206 | +3 | +0.1% | 3,100 |
| 2024/02/22 | 2,236 | 2,243 | 2,201 | 2,203 | -30 | -1.3% | 8,200 |
| 2024/02/21 | 2,240 | 2,260 | 2,211 | 2,233 | -28 | -1.2% | 6,100 |
| 2024/02/20 | 2,220 | 2,264 | 2,201 | 2,261 | +70 | +3.2% | 12,800 |
| 2024/02/19 | 2,174 | 2,199 | 2,140 | 2,191 | +28 | +1.3% | 5,100 |
| 2024/02/16 | 2,147 | 2,180 | 2,127 | 2,163 | +5 | +0.2% | 10,700 |
| 2024/02/15 | 2,175 | 2,180 | 2,107 | 2,158 | -20 | -0.9% | 18,500 |
| 2024/02/14 | 2,205 | 2,280 | 2,175 | 2,178 | -76 | -3.4% | 51,500 |
| 2024/02/13 | 2,291 | 2,292 | 2,235 | 2,254 | -38 | -1.7% | 16,500 |
| 2024/02/09 | 2,307 | 2,310 | 2,291 | 2,292 | -18 | -0.8% | 1,700 |
| 2024/02/08 | 2,305 | 2,329 | 2,276 | 2,310 | +8 | +0.3% | 8,600 |
| 2024/02/07 | 2,374 | 2,402 | 2,302 | 2,302 | -66 | -2.8% | 8,000 |
| 2024/02/06 | 2,384 | 2,387 | 2,338 | 2,368 | -37 | -1.5% | 7,200 |
| 2024/02/05 | 2,360 | 2,423 | 2,333 | 2,405 | +87 | +3.8% | 26,100 |
| 2024/02/02 | 2,283 | 2,335 | 2,283 | 2,318 | +20 | +0.9% | 2,900 |
| 2024/02/01 | 2,336 | 2,336 | 2,281 | 2,298 | -21 | -0.9% | 11,800 |
| 2024/01/31 | 2,269 | 2,333 | 2,269 | 2,319 | +44 | +1.9% | 11,500 |
| 2024/01/30 | 2,270 | 2,280 | 2,260 | 2,275 | +14 | +0.6% | 4,400 |
| 2024/01/29 | 2,294 | 2,294 | 2,260 | 2,261 | -25 | -1.1% | 7,900 |
| 2024/01/26 | 2,290 | 2,296 | 2,262 | 2,286 | -11 | -0.5% | 7,100 |
| 2024/01/25 | 2,171 | 2,315 | 2,170 | 2,297 | +135 | +6.2% | 31,900 |
| 2024/01/24 | 2,174 | 2,174 | 2,152 | 2,162 | +1 | ±0% | 3,800 |
| 2024/01/23 | 2,173 | 2,175 | 2,160 | 2,161 | +1 | ±0% | 5,100 |
| 2024/01/22 | 2,161 | 2,165 | 2,116 | 2,160 | +46 | +2.2% | 7,600 |
| 2024/01/19 | 2,122 | 2,136 | 2,111 | 2,114 | -6 | -0.3% | 4,700 |
| 2024/01/18 | 2,118 | 2,132 | 2,115 | 2,120 | -2 | -0.1% | 2,300 |
| 2024/01/17 | 2,137 | 2,148 | 2,116 | 2,122 | -18 | -0.8% | 4,600 |
| 2024/01/16 | 2,168 | 2,169 | 2,120 | 2,140 | -28 | -1.3% | 6,000 |
| 2024/01/15 | 2,133 | 2,172 | 2,133 | 2,168 | +47 | +2.2% | 10,000 |
251～
300
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
