Ｓｈｉｎｗａ Ｗｉｓｅ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2013/05/15 | 85,000 | 85,000 | 74,600 | 77,500 | -7,500 | -8.8% | 1,891 |
| 2013/05/14 | 82,500 | 94,000 | 82,000 | 85,000 | +3,300 | +4% | 2,610 |
| 2013/05/13 | 81,000 | 82,000 | 77,600 | 81,700 | +700 | +0.9% | 824 |
| 2013/05/10 | 78,600 | 81,000 | 74,500 | 81,000 | +3,500 | +4.5% | 613 |
| 2013/05/09 | 82,200 | 82,200 | 77,500 | 77,500 | -5,200 | -6.3% | 622 |
| 2013/05/08 | 83,800 | 83,800 | 79,000 | 82,700 | -300 | -0.4% | 793 |
| 2013/05/07 | 78,500 | 83,400 | 78,500 | 83,000 | +5,200 | +6.7% | 906 |
| 2013/05/02 | 74,900 | 77,900 | 74,000 | 77,800 | +800 | +1% | 652 |
| 2013/05/01 | 79,100 | 79,200 | 75,500 | 77,000 | -2,000 | -2.5% | 625 |
| 2013/04/30 | 76,800 | 79,500 | 75,000 | 79,000 | +2,200 | +2.9% | 688 |
| 2013/04/26 | 80,800 | 81,300 | 76,000 | 76,800 | -4,000 | -5% | 545 |
| 2013/04/25 | 80,200 | 81,900 | 75,200 | 80,800 | -2,100 | -2.5% | 1,469 |
| 2013/04/24 | 83,100 | 89,000 | 82,000 | 82,900 | -3,000 | -3.5% | 1,134 |
| 2013/04/23 | 85,000 | 86,100 | 78,200 | 85,900 | +1,900 | +2.3% | 1,409 |
| 2013/04/22 | 79,700 | 84,000 | 72,900 | 84,000 | +3,900 | +4.9% | 1,603 |
| 2013/04/19 | 88,000 | 88,000 | 78,500 | 80,100 | +1,100 | +1.4% | 2,491 |
| 2013/04/18 | 75,000 | 86,300 | 75,000 | 79,000 | +5,700 | +7.8% | 3,475 |
| 2013/04/17 | 65,000 | 75,000 | 65,000 | 73,300 | +6,300 | +9.4% | 2,980 |
| 2013/04/16 | 57,600 | 68,100 | 56,000 | 67,000 | +8,900 | +15.3% | 2,198 |
| 2013/04/15 | 62,600 | 63,500 | 56,200 | 58,100 | -4,400 | -7% | 1,735 |
| 2013/04/12 | 61,100 | 66,000 | 59,000 | 62,500 | -4,600 | -6.9% | 3,693 |
| 2013/04/11 | 71,000 | 72,500 | 66,900 | 67,100 | -7,400 | -9.9% | 3,061 |
| 2013/04/10 | 66,200 | 74,500 | 64,000 | 74,500 | +10,000 | +15.5% | 6,692 |
| 2013/04/09 | 63,900 | 64,500 | 60,600 | 64,500 | +600 | +0.9% | 2,309 |
| 2013/04/08 | 55,000 | 63,900 | 55,000 | 63,900 | +10,000 | +18.6% | 3,227 |
| 2013/04/05 | 56,000 | 56,400 | 52,300 | 53,900 | -900 | -1.6% | 1,131 |
| 2013/04/04 | 52,500 | 54,800 | 51,200 | 54,800 | +2,300 | +4.4% | 669 |
| 2013/04/03 | 49,450 | 53,700 | 49,450 | 52,500 | +3,100 | +6.3% | 453 |
| 2013/04/02 | 48,800 | 49,450 | 45,000 | 49,400 | -100 | -0.2% | 1,097 |
| 2013/04/01 | 53,800 | 54,500 | 49,000 | 49,500 | -4,200 | -7.8% | 547 |
| 2013/03/29 | 55,800 | 56,200 | 51,600 | 53,700 | -2,300 | -4.1% | 928 |
| 2013/03/28 | 57,600 | 60,000 | 55,300 | 56,000 | -1,000 | -1.8% | 2,002 |
| 2013/03/27 | 57,000 | 57,200 | 54,800 | 57,000 | -500 | -0.9% | 505 |
| 2013/03/26 | 57,600 | 57,900 | 55,000 | 57,500 | +900 | +1.6% | 1,009 |
| 2013/03/25 | 53,700 | 58,500 | 53,600 | 56,600 | +3,000 | +5.6% | 1,856 |
| 2013/03/22 | 54,100 | 54,100 | 52,400 | 53,600 | +1,100 | +2.1% | 700 |
| 2013/03/21 | 53,500 | 54,000 | 51,600 | 52,500 | -900 | -1.7% | 836 |
| 2013/03/19 | 54,500 | 54,500 | 51,100 | 53,400 | +100 | +0.2% | 794 |
| 2013/03/18 | 52,000 | 53,900 | 50,100 | 53,300 | +1,300 | +2.5% | 1,092 |
| 2013/03/15 | 53,000 | 53,600 | 51,000 | 52,000 | -900 | -1.7% | 555 |
| 2013/03/14 | 57,400 | 58,400 | 51,500 | 52,900 | -2,600 | -4.7% | 1,184 |
| 2013/03/13 | 51,900 | 55,500 | 50,400 | 55,500 | +600 | +1.1% | 998 |
| 2013/03/12 | 58,000 | 58,600 | 52,300 | 54,900 | -2,800 | -4.9% | 1,389 |
| 2013/03/11 | 60,700 | 60,700 | 57,100 | 57,700 | +600 | +1.1% | 1,928 |
| 2013/03/08 | 58,000 | 66,200 | 56,000 | 57,100 | +900 | +1.6% | 6,993 |
| 2013/03/07 | 51,500 | 56,200 | 49,500 | 56,200 | +7,000 | +14.2% | 5,917 |
| 2013/03/06 | 47,900 | 49,200 | 46,350 | 49,200 | +1,300 | +2.7% | 370 |
| 2013/03/05 | 49,500 | 50,000 | 46,900 | 47,900 | -1,100 | -2.2% | 560 |
| 2013/03/04 | 49,050 | 50,500 | 48,500 | 49,000 | +500 | +1% | 261 |
| 2013/03/01 | 49,950 | 49,950 | 48,200 | 48,500 | -1,450 | -2.9% | 343 |
3001～
3050
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「シンワワイズ」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 |
|---|---|---|---|---|---|---|---|---|
| シンワワイズ | 29,300円 | +11.9% | - | 0.00% | 58.72倍 | 1.38倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| ＷＡＳＨハウス | 46,200円 | +58.0% | +641.7% | 0.00% | 35.54倍 | 1.84倍 |
|
九州軸に遠隔管理型セルフランドリーをＦＣ展開。ＦＣへのシステム販売・店舗運営が主力 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| エヌ・シー・エヌ | 97,500円 | +11.0% | +11.6% | 3.18% | 12.69倍 | 1.41倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| 日パレット | 195,100円 | +6.7% | +55.0% | 4.77% | 6.33倍 | 0.48倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
市場注目の銘柄
チャート関連のコラム
