シンポの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,205 | 1,213 | 1,205 | 1,207 | +3 | +0.2% | 1,200 |
| 2023/12/11 | 1,210 | 1,210 | 1,201 | 1,204 | -6 | -0.5% | 2,600 |
| 2023/12/08 | 1,205 | 1,220 | 1,205 | 1,210 | +7 | +0.6% | 2,000 |
| 2023/12/07 | 1,211 | 1,215 | 1,203 | 1,203 | +1 | +0.1% | 2,800 |
| 2023/12/06 | 1,201 | 1,208 | 1,201 | 1,202 | +1 | +0.1% | 800 |
| 2023/12/05 | 1,200 | 1,203 | 1,194 | 1,201 | +1 | +0.1% | 1,400 |
| 2023/12/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2023/12/01 | 1,195 | 1,200 | 1,195 | 1,200 | +6 | +0.5% | 700 |
| 2023/11/30 | 1,194 | 1,194 | 1,194 | 1,194 | +1 | +0.1% | 300 |
| 2023/11/29 | 1,199 | 1,199 | 1,190 | 1,193 | -5 | -0.4% | 1,100 |
| 2023/11/28 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 500 |
| 2023/11/27 | 1,198 | 1,200 | 1,196 | 1,198 | ±0 | ±0% | 1,800 |
| 2023/11/24 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 500 |
| 2023/11/22 | 1,191 | 1,198 | 1,191 | 1,198 | +7 | +0.6% | 500 |
| 2023/11/21 | 1,188 | 1,197 | 1,188 | 1,191 | -5 | -0.4% | 400 |
| 2023/11/20 | 1,196 | 1,199 | 1,190 | 1,196 | ±0 | ±0% | 2,300 |
| 2023/11/17 | 1,195 | 1,196 | 1,195 | 1,196 | +8 | +0.7% | 200 |
| 2023/11/16 | 1,188 | 1,189 | 1,188 | 1,188 | +2 | +0.2% | 300 |
| 2023/11/15 | 1,195 | 1,195 | 1,185 | 1,186 | -8 | -0.7% | 2,300 |
| 2023/11/14 | 1,183 | 1,198 | 1,183 | 1,194 | +8 | +0.7% | 1,100 |
| 2023/11/13 | 1,182 | 1,193 | 1,182 | 1,186 | -4 | -0.3% | 1,200 |
| 2023/11/10 | 1,192 | 1,192 | 1,189 | 1,190 | -15 | -1.2% | 800 |
| 2023/11/09 | 1,195 | 1,205 | 1,191 | 1,205 | +6 | +0.5% | 2,100 |
| 2023/11/08 | 1,193 | 1,200 | 1,193 | 1,199 | +1 | +0.1% | 1,500 |
| 2023/11/07 | 1,190 | 1,199 | 1,190 | 1,198 | +8 | +0.7% | 1,000 |
| 2023/11/06 | 1,187 | 1,199 | 1,184 | 1,190 | -14 | -1.2% | 2,600 |
| 2023/11/02 | 1,189 | 1,204 | 1,189 | 1,204 | +13 | +1.1% | 2,900 |
| 2023/11/01 | 1,193 | 1,199 | 1,191 | 1,191 | -5 | -0.4% | 1,300 |
| 2023/10/31 | 1,186 | 1,196 | 1,186 | 1,196 | +10 | +0.8% | 1,400 |
| 2023/10/30 | 1,186 | 1,186 | 1,186 | 1,186 | - | - | 800 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 1,194 | 1,194 | 1,191 | 1,193 | -6 | -0.5% | 400 |
| 2023/10/25 | 1,201 | 1,201 | 1,198 | 1,199 | +9 | +0.8% | 1,300 |
| 2023/10/24 | 1,195 | 1,195 | 1,182 | 1,190 | -5 | -0.4% | 2,000 |
| 2023/10/23 | 1,198 | 1,202 | 1,195 | 1,195 | -14 | -1.2% | 1,000 |
| 2023/10/20 | 1,202 | 1,209 | 1,200 | 1,209 | +7 | +0.6% | 700 |
| 2023/10/19 | 1,205 | 1,205 | 1,202 | 1,202 | -3 | -0.2% | 1,700 |
| 2023/10/18 | 1,205 | 1,206 | 1,205 | 1,205 | -5 | -0.4% | 600 |
| 2023/10/17 | 1,201 | 1,215 | 1,201 | 1,210 | +9 | +0.7% | 600 |
| 2023/10/16 | 1,196 | 1,216 | 1,196 | 1,201 | +1 | +0.1% | 600 |
| 2023/10/13 | 1,195 | 1,210 | 1,195 | 1,200 | -1 | -0.1% | 3,900 |
| 2023/10/12 | 1,195 | 1,201 | 1,192 | 1,201 | +11 | +0.9% | 1,700 |
| 2023/10/11 | 1,208 | 1,208 | 1,182 | 1,190 | -8 | -0.7% | 8,100 |
| 2023/10/10 | 1,241 | 1,241 | 1,198 | 1,198 | -21 | -1.7% | 12,900 |
| 2023/10/06 | 1,201 | 1,230 | 1,201 | 1,219 | +19 | +1.6% | 2,400 |
| 2023/10/05 | 1,196 | 1,203 | 1,196 | 1,200 | +14 | +1.2% | 2,400 |
| 2023/10/04 | 1,223 | 1,223 | 1,186 | 1,186 | -40 | -3.3% | 6,200 |
| 2023/10/03 | 1,240 | 1,240 | 1,226 | 1,226 | -12 | -1% | 1,900 |
| 2023/10/02 | 1,247 | 1,247 | 1,238 | 1,238 | ±0 | ±0% | 700 |
| 2023/09/29 | 1,239 | 1,239 | 1,238 | 1,238 | -8 | -0.6% | 300 |
101～
150
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「ＳＨＩＮＰＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＨＩＮＰＯ | 141,000円 | +4.9% | +10.0% | 2.48% | 10.93倍 | 1.22倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 駒井ハルテク | 185,100円 | +35.9% | +128.7% | 3.78% | 14.40倍 | 0.28倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| エスイー | 30,200円 | -0.2% | -50.1% | 4.30% | 30.32倍 | 0.84倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 共和工業 | 614,000円 | -17.7% | -10.2% | 1.30% | 6.27倍 | 0.56倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| 高田機 | 353,000円 | -8.6% | -51.3% | 4.25% | 14.62倍 | 0.34倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
