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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,570 | 1,602 | 1,562 | 1,602 | +32 | +2% | 1,900 |
| 2023/10/25 | 1,574 | 1,586 | 1,570 | 1,570 | -7 | -0.4% | 1,000 |
| 2023/10/24 | 1,571 | 1,599 | 1,518 | 1,577 | -22 | -1.4% | 2,500 |
| 2023/10/23 | 1,610 | 1,610 | 1,563 | 1,599 | -3 | -0.2% | 2,300 |
| 2023/10/20 | 1,581 | 1,602 | 1,581 | 1,602 | +2 | +0.1% | 400 |
| 2023/10/19 | 1,590 | 1,600 | 1,555 | 1,600 | -16 | -1% | 4,600 |
| 2023/10/18 | 1,676 | 1,688 | 1,607 | 1,616 | -22 | -1.3% | 4,400 |
| 2023/10/17 | 1,625 | 1,638 | 1,597 | 1,638 | +13 | +0.8% | 2,300 |
| 2023/10/16 | 1,650 | 1,650 | 1,613 | 1,625 | -28 | -1.7% | 4,300 |
| 2023/10/13 | 1,659 | 1,659 | 1,632 | 1,653 | -5 | -0.3% | 2,500 |
| 2023/10/12 | 1,658 | 1,660 | 1,650 | 1,658 | ±0 | ±0% | 1,700 |
| 2023/10/11 | 1,675 | 1,675 | 1,658 | 1,658 | -12 | -0.7% | 1,300 |
| 2023/10/10 | 1,660 | 1,670 | 1,653 | 1,670 | +10 | +0.6% | 600 |
| 2023/10/06 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 200 |
| 2023/10/05 | 1,637 | 1,660 | 1,637 | 1,660 | +24 | +1.5% | 500 |
| 2023/10/04 | 1,653 | 1,655 | 1,635 | 1,636 | -17 | -1% | 1,800 |
| 2023/10/03 | 1,752 | 1,752 | 1,622 | 1,653 | -107 | -6.1% | 7,900 |
| 2023/10/02 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 800 |
| 2023/09/29 | 1,740 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 1,200 |
| 2023/09/28 | 1,735 | 1,750 | 1,735 | 1,750 | +9 | +0.5% | 1,000 |
| 2023/09/27 | 1,764 | 1,768 | 1,721 | 1,741 | -29 | -1.6% | 1,700 |
| 2023/09/26 | 1,771 | 1,771 | 1,770 | 1,770 | -25 | -1.4% | 200 |
| 2023/09/25 | 1,788 | 1,800 | 1,783 | 1,795 | +45 | +2.6% | 1,600 |
| 2023/09/22 | 1,748 | 1,752 | 1,745 | 1,750 | -37 | -2.1% | 4,100 |
| 2023/09/21 | 1,751 | 1,787 | 1,750 | 1,787 | +22 | +1.2% | 1,300 |
| 2023/09/20 | 1,771 | 1,777 | 1,765 | 1,765 | -30 | -1.7% | 2,100 |
| 2023/09/19 | 1,795 | 1,796 | 1,795 | 1,795 | +16 | +0.9% | 800 |
| 2023/09/15 | 1,751 | 1,780 | 1,751 | 1,779 | +22 | +1.3% | 800 |
| 2023/09/14 | 1,799 | 1,799 | 1,722 | 1,757 | -13 | -0.7% | 800 |
| 2023/09/13 | 1,770 | 1,787 | 1,763 | 1,770 | -17 | -1% | 1,500 |
| 2023/09/12 | 1,773 | 1,787 | 1,773 | 1,787 | +12 | +0.7% | 400 |
| 2023/09/11 | 1,784 | 1,804 | 1,764 | 1,775 | -1 | -0.1% | 3,300 |
| 2023/09/08 | 1,797 | 1,797 | 1,776 | 1,776 | -27 | -1.5% | 2,000 |
| 2023/09/07 | 1,756 | 1,808 | 1,756 | 1,803 | +25 | +1.4% | 5,300 |
| 2023/09/06 | 1,778 | 1,778 | 1,778 | 1,778 | +1 | +0.1% | 200 |
| 2023/09/05 | 1,748 | 1,777 | 1,745 | 1,777 | +18 | +1% | 900 |
| 2023/09/04 | 1,750 | 1,759 | 1,737 | 1,759 | ±0 | ±0% | 600 |
| 2023/09/01 | 1,780 | 1,780 | 1,720 | 1,759 | +9 | +0.5% | 3,300 |
| 2023/08/31 | 1,701 | 1,750 | 1,701 | 1,750 | +38 | +2.2% | 1,600 |
| 2023/08/30 | 1,717 | 1,717 | 1,704 | 1,712 | +8 | +0.5% | 800 |
| 2023/08/29 | 1,693 | 1,710 | 1,693 | 1,704 | +14 | +0.8% | 700 |
| 2023/08/28 | 1,700 | 1,700 | 1,690 | 1,690 | -19 | -1.1% | 400 |
| 2023/08/25 | 1,681 | 1,712 | 1,681 | 1,709 | +6 | +0.4% | 1,000 |
| 2023/08/24 | 1,700 | 1,703 | 1,688 | 1,703 | +23 | +1.4% | 500 |
| 2023/08/23 | 1,686 | 1,686 | 1,680 | 1,680 | -5 | -0.3% | 1,700 |
| 2023/08/22 | 1,684 | 1,686 | 1,684 | 1,685 | +4 | +0.2% | 500 |
| 2023/08/21 | 1,681 | 1,681 | 1,681 | 1,681 | +1 | +0.1% | 1,000 |
| 2023/08/18 | 1,684 | 1,689 | 1,666 | 1,680 | -4 | -0.2% | 1,500 |
| 2023/08/17 | 1,705 | 1,705 | 1,670 | 1,684 | +5 | +0.3% | 1,400 |
| 2023/08/16 | 1,689 | 1,690 | 1,675 | 1,679 | -11 | -0.7% | 2,500 |
351～
400
件表示中 / 3673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 | 224,300円 | +10.7% | +20.0% | 4.01% | 6.94倍 | 1.72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 |
| マクアケ | 54,100円 | +4.1% | - | 0.00% | 98.54倍 | 1.39倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| クエスト | 124,000円 | +5.5% | +2.7% | 4.35% | 9.23倍 | 0.98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 |
| チームスピリト | 40,500円 | +13.1% | - | 0.00% | 63.58倍 | 5.44倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＰＡＴＨ | 9,100円 | +28.5% | - | 0.00% | - | 4.93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 |
市場注目の銘柄
チャート関連のコラム
