鈴与シンワートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 1,607 | 1,612 | 1,600 | 1,600 | -11 | -0.7% | 800 |
| 2023/03/22 | 1,602 | 1,625 | 1,602 | 1,611 | +7 | +0.4% | 600 |
| 2023/03/20 | 1,600 | 1,614 | 1,556 | 1,604 | -11 | -0.7% | 3,400 |
| 2023/03/17 | 1,589 | 1,652 | 1,589 | 1,615 | +29 | +1.8% | 1,900 |
| 2023/03/16 | 1,581 | 1,600 | 1,578 | 1,586 | -24 | -1.5% | 3,500 |
| 2023/03/15 | 1,611 | 1,624 | 1,605 | 1,610 | +1 | +0.1% | 1,700 |
| 2023/03/14 | 1,640 | 1,650 | 1,605 | 1,609 | -71 | -4.2% | 11,900 |
| 2023/03/13 | 1,671 | 1,689 | 1,662 | 1,680 | -1 | -0.1% | 3,100 |
| 2023/03/10 | 1,702 | 1,702 | 1,681 | 1,681 | -9 | -0.5% | 3,900 |
| 2023/03/09 | 1,693 | 1,713 | 1,681 | 1,690 | +3 | +0.2% | 4,400 |
| 2023/03/08 | 1,716 | 1,732 | 1,676 | 1,687 | -47 | -2.7% | 9,500 |
| 2023/03/07 | 1,727 | 1,745 | 1,723 | 1,734 | +1 | +0.1% | 2,900 |
| 2023/03/06 | 1,779 | 1,779 | 1,724 | 1,733 | -10 | -0.6% | 1,400 |
| 2023/03/03 | 1,697 | 1,799 | 1,697 | 1,743 | +46 | +2.7% | 11,000 |
| 2023/03/02 | 1,699 | 1,715 | 1,697 | 1,697 | -4 | -0.2% | 2,100 |
| 2023/03/01 | 1,721 | 1,739 | 1,697 | 1,701 | -28 | -1.6% | 4,300 |
| 2023/02/28 | 1,762 | 1,787 | 1,722 | 1,729 | -34 | -1.9% | 4,700 |
| 2023/02/27 | 1,779 | 1,820 | 1,730 | 1,763 | +3 | +0.2% | 3,600 |
| 2023/02/24 | 1,701 | 1,784 | 1,701 | 1,760 | +53 | +3.1% | 5,200 |
| 2023/02/22 | 1,706 | 1,734 | 1,694 | 1,707 | -26 | -1.5% | 4,100 |
| 2023/02/21 | 1,720 | 1,733 | 1,714 | 1,733 | +13 | +0.8% | 4,000 |
| 2023/02/20 | 1,722 | 1,740 | 1,717 | 1,720 | -11 | -0.6% | 2,200 |
| 2023/02/17 | 1,739 | 1,750 | 1,725 | 1,731 | -5 | -0.3% | 2,400 |
| 2023/02/16 | 1,715 | 1,748 | 1,700 | 1,736 | +21 | +1.2% | 3,400 |
| 2023/02/15 | 1,712 | 1,762 | 1,663 | 1,715 | -134 | -7.2% | 16,600 |
| 2023/02/14 | 1,821 | 1,849 | 1,807 | 1,849 | +30 | +1.6% | 5,300 |
| 2023/02/13 | 1,776 | 1,825 | 1,776 | 1,819 | +3 | +0.2% | 2,300 |
| 2023/02/10 | 1,810 | 1,836 | 1,802 | 1,816 | -21 | -1.1% | 1,600 |
| 2023/02/09 | 1,828 | 1,837 | 1,828 | 1,837 | +28 | +1.5% | 400 |
| 2023/02/08 | 1,825 | 1,830 | 1,798 | 1,809 | -13 | -0.7% | 500 |
| 2023/02/07 | 1,764 | 1,841 | 1,758 | 1,822 | +33 | +1.8% | 6,300 |
| 2023/02/06 | 1,775 | 1,789 | 1,726 | 1,789 | +19 | +1.1% | 4,200 |
| 2023/02/03 | 1,767 | 1,772 | 1,728 | 1,770 | -11 | -0.6% | 1,400 |
| 2023/02/02 | 1,768 | 1,783 | 1,768 | 1,781 | ±0 | ±0% | 800 |
| 2023/02/01 | 1,793 | 1,793 | 1,762 | 1,781 | +9 | +0.5% | 2,400 |
| 2023/01/31 | 1,760 | 1,783 | 1,747 | 1,772 | +13 | +0.7% | 2,500 |
| 2023/01/30 | 1,768 | 1,782 | 1,744 | 1,759 | -17 | -1% | 2,900 |
| 2023/01/27 | 1,778 | 1,803 | 1,755 | 1,776 | -19 | -1.1% | 4,100 |
| 2023/01/26 | 1,819 | 1,843 | 1,785 | 1,795 | -24 | -1.3% | 5,800 |
| 2023/01/25 | 1,822 | 1,828 | 1,798 | 1,819 | +21 | +1.2% | 4,100 |
| 2023/01/24 | 1,850 | 1,850 | 1,777 | 1,798 | -52 | -2.8% | 6,400 |
| 2023/01/23 | 1,781 | 1,871 | 1,771 | 1,850 | +69 | +3.9% | 10,800 |
| 2023/01/20 | 1,830 | 1,860 | 1,761 | 1,781 | -49 | -2.7% | 20,100 |
| 2023/01/19 | 1,777 | 1,840 | 1,737 | 1,830 | +70 | +4% | 3,400 |
| 2023/01/18 | 1,731 | 1,762 | 1,731 | 1,760 | +29 | +1.7% | 700 |
| 2023/01/17 | 1,713 | 1,731 | 1,713 | 1,731 | -3 | -0.2% | 300 |
| 2023/01/16 | 1,740 | 1,756 | 1,714 | 1,734 | - | - | 2,300 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,759 | 1,773 | 1,741 | 1,764 | +12 | +0.7% | 1,500 |
| 2023/01/11 | 1,740 | 1,755 | 1,740 | 1,752 | +12 | +0.7% | 300 |
501～
550
件表示中 / 3675件
類似銘柄と比較する
現在ご覧いただいている「鈴与シンワ」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 |
|---|---|---|---|---|---|---|---|---|
| 鈴与シンワ | 228,300円 | +10.7% | +20.0% | 3.94% | 7.06倍 | 1.75倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| クエスト | 125,000円 | +5.5% | +2.7% | 4.32% | 9.31倍 | 0.99倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| 東海ソフト | 139,200円 | +6.4% | +4.4% | 3.45% | 8.88倍 | 1.21倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ＰＡＴＨ | 9,200円 | +28.5% | - | 0.00% | - | 4.98倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| ドーン | 203,800円 | +5.3% | +3.8% | 1.08% | 15.66倍 | 2.40倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
市場注目の銘柄
チャート関連のコラム
