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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 2,040 | 2,063 | 2,019 | 2,021 | -69 | -3.3% | 27,700 |
2023/10/03 | 2,117 | 2,125 | 2,066 | 2,090 | -50 | -2.3% | 29,000 |
2023/10/02 | 2,144 | 2,172 | 2,123 | 2,140 | -20 | -0.9% | 12,400 |
2023/09/29 | 2,137 | 2,168 | 2,134 | 2,160 | -9 | -0.4% | 11,500 |
2023/09/28 | 2,151 | 2,185 | 2,150 | 2,169 | +18 | +0.8% | 12,800 |
2023/09/27 | 2,156 | 2,181 | 2,148 | 2,151 | -35 | -1.6% | 8,300 |
2023/09/26 | 2,240 | 2,240 | 2,171 | 2,186 | -36 | -1.6% | 6,000 |
2023/09/25 | 2,209 | 2,226 | 2,151 | 2,222 | +13 | +0.6% | 9,400 |
2023/09/22 | 2,151 | 2,211 | 2,140 | 2,209 | +23 | +1.1% | 18,400 |
2023/09/21 | 2,217 | 2,235 | 2,184 | 2,186 | -31 | -1.4% | 6,500 |
2023/09/20 | 2,260 | 2,260 | 2,209 | 2,217 | -43 | -1.9% | 10,600 |
2023/09/19 | 2,214 | 2,268 | 2,178 | 2,260 | +93 | +4.3% | 18,400 |
2023/09/15 | 2,184 | 2,184 | 2,111 | 2,167 | -25 | -1.1% | 22,900 |
2023/09/14 | 2,155 | 2,212 | 2,110 | 2,192 | +50 | +2.3% | 14,500 |
2023/09/13 | 2,170 | 2,173 | 2,110 | 2,142 | -28 | -1.3% | 22,100 |
2023/09/12 | 2,191 | 2,249 | 2,157 | 2,170 | -30 | -1.4% | 21,900 |
2023/09/11 | 2,257 | 2,262 | 2,192 | 2,200 | -73 | -3.2% | 27,500 |
2023/09/08 | 2,253 | 2,273 | 2,243 | 2,273 | +20 | +0.9% | 15,700 |
2023/09/07 | 2,310 | 2,310 | 2,253 | 2,253 | -58 | -2.5% | 22,100 |
2023/09/06 | 2,341 | 2,351 | 2,310 | 2,311 | -11 | -0.5% | 8,500 |
2023/09/05 | 2,362 | 2,372 | 2,317 | 2,322 | -40 | -1.7% | 11,600 |
2023/09/04 | 2,380 | 2,390 | 2,342 | 2,362 | -18 | -0.8% | 17,000 |
2023/09/01 | 2,352 | 2,389 | 2,352 | 2,380 | ±0 | ±0% | 7,800 |
2023/08/31 | 2,367 | 2,413 | 2,367 | 2,380 | -16 | -0.7% | 4,700 |
2023/08/30 | 2,430 | 2,440 | 2,388 | 2,396 | -19 | -0.8% | 8,100 |
2023/08/29 | 2,370 | 2,435 | 2,370 | 2,415 | +46 | +1.9% | 12,800 |
2023/08/28 | 2,373 | 2,377 | 2,349 | 2,369 | +25 | +1.1% | 5,400 |
2023/08/25 | 2,321 | 2,375 | 2,321 | 2,344 | -18 | -0.8% | 8,800 |
2023/08/24 | 2,400 | 2,441 | 2,362 | 2,362 | -38 | -1.6% | 13,400 |
2023/08/23 | 2,380 | 2,400 | 2,342 | 2,400 | +1 | ±0% | 4,200 |
2023/08/22 | 2,420 | 2,424 | 2,357 | 2,399 | -30 | -1.2% | 11,100 |
2023/08/21 | 2,319 | 2,429 | 2,319 | 2,429 | +112 | +4.8% | 12,100 |
2023/08/18 | 2,314 | 2,357 | 2,306 | 2,317 | -47 | -2% | 9,800 |
2023/08/17 | 2,381 | 2,403 | 2,266 | 2,364 | -38 | -1.6% | 24,900 |
2023/08/16 | 2,382 | 2,466 | 2,380 | 2,402 | +22 | +0.9% | 21,200 |
2023/08/15 | 2,265 | 2,450 | 2,253 | 2,380 | +100 | +4.4% | 40,700 |
2023/08/14 | 2,245 | 2,360 | 2,245 | 2,280 | -63 | -2.7% | 67,100 |
2023/08/10 | 2,379 | 2,391 | 2,333 | 2,343 | -62 | -2.6% | 57,000 |
2023/08/09 | 2,423 | 2,430 | 2,405 | 2,405 | -7 | -0.3% | 17,300 |
2023/08/08 | 2,458 | 2,465 | 2,412 | 2,412 | -45 | -1.8% | 26,200 |
2023/08/07 | 2,491 | 2,500 | 2,457 | 2,457 | -34 | -1.4% | 8,500 |
2023/08/04 | 2,450 | 2,514 | 2,433 | 2,491 | +11 | +0.4% | 24,800 |
2023/08/03 | 2,509 | 2,510 | 2,469 | 2,480 | -30 | -1.2% | 9,200 |
2023/08/02 | 2,450 | 2,513 | 2,419 | 2,510 | +80 | +3.3% | 23,500 |
2023/08/01 | 2,389 | 2,463 | 2,388 | 2,430 | +23 | +1% | 16,900 |
2023/07/31 | 2,461 | 2,488 | 2,407 | 2,407 | -31 | -1.3% | 13,200 |
2023/07/28 | 2,426 | 2,458 | 2,391 | 2,438 | -22 | -0.9% | 23,100 |
2023/07/27 | 2,473 | 2,508 | 2,438 | 2,460 | +10 | +0.4% | 20,300 |
2023/07/26 | 2,442 | 2,476 | 2,420 | 2,450 | +8 | +0.3% | 10,200 |
2023/07/25 | 2,526 | 2,570 | 2,429 | 2,442 | -84 | -3.3% | 33,600 |
151~
200
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