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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 2,009 | 2,041 | 2,009 | 2,024 | +20 | +1% | 3,000 |
2023/12/15 | 2,009 | 2,025 | 1,995 | 2,004 | -21 | -1% | 6,000 |
2023/12/14 | 2,029 | 2,036 | 1,996 | 2,025 | -2 | -0.1% | 17,200 |
2023/12/13 | 2,054 | 2,060 | 2,027 | 2,027 | -27 | -1.3% | 3,800 |
2023/12/12 | 2,070 | 2,082 | 2,054 | 2,054 | -7 | -0.3% | 4,300 |
2023/12/11 | 2,053 | 2,073 | 2,053 | 2,061 | +8 | +0.4% | 2,500 |
2023/12/08 | 2,105 | 2,105 | 2,051 | 2,053 | -34 | -1.6% | 7,200 |
2023/12/07 | 2,079 | 2,087 | 2,075 | 2,087 | +3 | +0.1% | 3,300 |
2023/12/06 | 2,099 | 2,114 | 2,084 | 2,084 | -15 | -0.7% | 3,500 |
2023/12/05 | 2,087 | 2,108 | 2,081 | 2,099 | +14 | +0.7% | 3,900 |
2023/12/04 | 2,066 | 2,104 | 2,045 | 2,085 | +40 | +2% | 9,500 |
2023/12/01 | 2,060 | 2,067 | 2,045 | 2,045 | -17 | -0.8% | 2,200 |
2023/11/30 | 2,051 | 2,072 | 2,051 | 2,062 | -3 | -0.1% | 2,200 |
2023/11/29 | 2,068 | 2,078 | 2,053 | 2,065 | +4 | +0.2% | 2,700 |
2023/11/28 | 2,075 | 2,081 | 2,055 | 2,061 | -17 | -0.8% | 4,000 |
2023/11/27 | 2,076 | 2,095 | 2,074 | 2,078 | -1 | ±0% | 3,600 |
2023/11/24 | 2,106 | 2,110 | 2,079 | 2,079 | -14 | -0.7% | 3,200 |
2023/11/22 | 2,088 | 2,115 | 2,088 | 2,093 | +5 | +0.2% | 2,000 |
2023/11/21 | 2,127 | 2,127 | 2,075 | 2,088 | -35 | -1.6% | 6,600 |
2023/11/20 | 2,123 | 2,180 | 2,109 | 2,123 | ±0 | ±0% | 11,900 |
2023/11/17 | 2,086 | 2,123 | 2,073 | 2,123 | +33 | +1.6% | 8,300 |
2023/11/16 | 2,028 | 2,100 | 2,028 | 2,090 | +80 | +4% | 13,600 |
2023/11/15 | 1,944 | 2,010 | 1,944 | 2,010 | +38 | +1.9% | 13,200 |
2023/11/14 | 1,982 | 1,993 | 1,971 | 1,972 | -10 | -0.5% | 5,300 |
2023/11/13 | 1,988 | 1,991 | 1,978 | 1,982 | -6 | -0.3% | 4,200 |
2023/11/10 | 2,000 | 2,000 | 1,980 | 1,988 | -40 | -2% | 3,300 |
2023/11/09 | 2,016 | 2,029 | 2,016 | 2,028 | +6 | +0.3% | 1,400 |
2023/11/08 | 2,072 | 2,080 | 2,013 | 2,022 | -40 | -1.9% | 9,500 |
2023/11/07 | 2,076 | 2,076 | 2,036 | 2,062 | +20 | +1% | 4,800 |
2023/11/06 | 1,995 | 2,050 | 1,986 | 2,042 | +64 | +3.2% | 6,200 |
2023/11/02 | 1,952 | 1,980 | 1,952 | 1,978 | +17 | +0.9% | 6,200 |
2023/11/01 | 1,993 | 1,996 | 1,951 | 1,961 | -42 | -2.1% | 16,700 |
2023/10/31 | 2,010 | 2,024 | 2,001 | 2,003 | -17 | -0.8% | 6,400 |
2023/10/30 | 1,990 | 2,020 | 1,990 | 2,020 | +12 | +0.6% | 2,200 |
2023/10/27 | 1,958 | 2,008 | 1,958 | 2,008 | +35 | +1.8% | 8,600 |
2023/10/26 | 1,962 | 1,983 | 1,959 | 1,973 | -9 | -0.5% | 5,400 |
2023/10/25 | 2,005 | 2,021 | 1,982 | 1,982 | -19 | -0.9% | 4,600 |
2023/10/24 | 2,001 | 2,032 | 1,930 | 2,001 | -19 | -0.9% | 24,900 |
2023/10/23 | 2,045 | 2,045 | 2,000 | 2,020 | -29 | -1.4% | 4,900 |
2023/10/20 | 1,978 | 2,049 | 1,975 | 2,049 | +52 | +2.6% | 16,400 |
2023/10/19 | 2,004 | 2,015 | 1,997 | 1,997 | -31 | -1.5% | 4,800 |
2023/10/18 | 2,001 | 2,044 | 2,000 | 2,028 | +26 | +1.3% | 5,000 |
2023/10/17 | 2,018 | 2,029 | 1,997 | 2,002 | -21 | -1% | 8,500 |
2023/10/16 | 2,005 | 2,050 | 1,989 | 2,023 | +18 | +0.9% | 12,400 |
2023/10/13 | 2,031 | 2,036 | 2,005 | 2,005 | -51 | -2.5% | 49,900 |
2023/10/12 | 2,051 | 2,066 | 2,037 | 2,056 | +5 | +0.2% | 7,800 |
2023/10/11 | 2,101 | 2,101 | 2,051 | 2,051 | -50 | -2.4% | 10,600 |
2023/10/10 | 2,129 | 2,129 | 2,092 | 2,101 | +22 | +1.1% | 2,700 |
2023/10/06 | 2,128 | 2,130 | 2,075 | 2,079 | -28 | -1.3% | 5,900 |
2023/10/05 | 2,026 | 2,107 | 2,026 | 2,107 | +86 | +4.3% | 12,300 |
101~
150
件表示中 / 285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 | 208,500円 | +6.8% | +22.2% | 4.08% | 7.33倍 | 2.00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 |
カワサキ | 133,300円 | +24.7% | +51.7% | 3.30% | 9.88倍 | 0.53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 |
ムーンバット | 80,600円 | +8.4% | +2.5% | 3.97% | 10.38倍 | 0.72倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
アゼアス | 61,600円 | +4.7% | +0.5% | 3.73% | 9.10倍 | 0.53倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
クリエイト | 92,900円 | +3.2% | +119.5% | 4.52% | 6.71倍 | 0.74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