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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/04/15 | 2,185 | 2,185 | 2,179 | 2,179 | -6 | -0.3% | 600 |
| 2024/04/12 | 2,180 | 2,185 | 2,163 | 2,185 | ±0 | ±0% | 2,000 |
| 2024/04/11 | 2,158 | 2,185 | 2,158 | 2,185 | +23 | +1.1% | 1,400 |
| 2024/04/10 | 2,158 | 2,179 | 2,158 | 2,162 | -13 | -0.6% | 400 |
| 2024/04/09 | 2,180 | 2,188 | 2,175 | 2,175 | +21 | +1% | 1,100 |
| 2024/04/08 | 2,179 | 2,189 | 2,150 | 2,154 | -35 | -1.6% | 1,500 |
| 2024/04/05 | 2,173 | 2,189 | 2,154 | 2,189 | +1 | ±0% | 1,400 |
| 2024/04/04 | 2,187 | 2,190 | 2,187 | 2,188 | +14 | +0.6% | 2,300 |
| 2024/04/03 | 2,139 | 2,174 | 2,131 | 2,174 | +19 | +0.9% | 2,400 |
| 2024/04/02 | 2,194 | 2,194 | 2,135 | 2,155 | -39 | -1.8% | 5,700 |
| 2024/04/01 | 2,209 | 2,230 | 2,180 | 2,194 | -11 | -0.5% | 4,300 |
| 2024/03/29 | 2,205 | 2,240 | 2,181 | 2,205 | ±0 | ±0% | 7,100 |
| 2024/03/28 | 2,190 | 2,205 | 2,180 | 2,205 | -65 | -2.9% | 5,400 |
| 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 |
251～
300
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
