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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,194 | 1,204 | 1,179 | 1,189 | +7 | +0.6% | 4,700 |
| 2025/07/31 | 1,190 | 1,198 | 1,180 | 1,182 | -8 | -0.7% | 1,900 |
| 2025/07/30 | 1,190 | 1,198 | 1,190 | 1,190 | +2 | +0.2% | 1,500 |
| 2025/07/29 | 1,192 | 1,192 | 1,187 | 1,188 | -12 | -1% | 1,600 |
| 2025/07/28 | 1,192 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 1,500 |
| 2025/07/25 | 1,190 | 1,200 | 1,187 | 1,200 | +18 | +1.5% | 1,400 |
| 2025/07/24 | 1,190 | 1,190 | 1,162 | 1,182 | +1 | +0.1% | 2,300 |
| 2025/07/23 | 1,195 | 1,195 | 1,181 | 1,181 | -4 | -0.3% | 600 |
| 2025/07/22 | 1,188 | 1,188 | 1,185 | 1,185 | +3 | +0.3% | 800 |
| 2025/07/18 | 1,199 | 1,199 | 1,182 | 1,182 | -25 | -2.1% | 800 |
| 2025/07/17 | 1,186 | 1,207 | 1,186 | 1,207 | +14 | +1.2% | 400 |
| 2025/07/16 | 1,193 | 1,193 | 1,193 | 1,193 | - | - | 100 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 1,198 | 1,198 | 1,177 | 1,189 | -1 | -0.1% | 1,300 |
| 2025/07/11 | 1,175 | 1,192 | 1,170 | 1,190 | +15 | +1.3% | 8,900 |
| 2025/07/10 | 1,184 | 1,184 | 1,175 | 1,175 | +2 | +0.2% | 700 |
| 2025/07/09 | 1,183 | 1,183 | 1,173 | 1,173 | -8 | -0.7% | 1,900 |
| 2025/07/08 | 1,179 | 1,181 | 1,178 | 1,181 | -4 | -0.3% | 3,700 |
| 2025/07/07 | 1,180 | 1,191 | 1,180 | 1,185 | +5 | +0.4% | 1,200 |
| 2025/07/04 | 1,180 | 1,194 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2025/07/03 | 1,195 | 1,195 | 1,180 | 1,180 | -7 | -0.6% | 300 |
| 2025/07/02 | 1,214 | 1,214 | 1,181 | 1,187 | +3 | +0.3% | 3,800 |
| 2025/07/01 | 1,184 | 1,184 | 1,184 | 1,184 | -10 | -0.8% | 1,300 |
| 2025/06/30 | 1,202 | 1,202 | 1,141 | 1,194 | -16 | -1.3% | 3,600 |
| 2025/06/27 | 1,200 | 1,231 | 1,200 | 1,210 | -21 | -1.7% | 3,300 |
| 2025/06/26 | 1,230 | 1,266 | 1,230 | 1,231 | +8 | +0.7% | 6,800 |
| 2025/06/25 | 1,222 | 1,229 | 1,222 | 1,223 | -17 | -1.4% | 3,500 |
| 2025/06/24 | 1,223 | 1,245 | 1,223 | 1,240 | +5 | +0.4% | 2,100 |
| 2025/06/23 | 1,243 | 1,245 | 1,223 | 1,235 | +22 | +1.8% | 3,800 |
| 2025/06/20 | 1,213 | 1,217 | 1,213 | 1,213 | +1 | +0.1% | 700 |
| 2025/06/19 | 1,212 | 1,212 | 1,212 | 1,212 | -13 | -1.1% | 300 |
| 2025/06/18 | 1,216 | 1,227 | 1,216 | 1,225 | - | - | 2,400 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,219 | 1,219 | 1,208 | 1,209 | -7 | -0.6% | 1,300 |
| 2025/06/13 | 1,214 | 1,216 | 1,204 | 1,216 | ±0 | ±0% | 2,000 |
| 2025/06/12 | 1,215 | 1,216 | 1,215 | 1,216 | -4 | -0.3% | 300 |
| 2025/06/11 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2025/06/10 | 1,214 | 1,225 | 1,214 | 1,220 | +6 | +0.5% | 1,100 |
| 2025/06/09 | 1,219 | 1,249 | 1,214 | 1,214 | -5 | -0.4% | 4,000 |
| 2025/06/06 | 1,220 | 1,220 | 1,219 | 1,219 | +3 | +0.2% | 300 |
| 2025/06/05 | 1,217 | 1,227 | 1,213 | 1,216 | -1 | -0.1% | 2,200 |
| 2025/06/04 | 1,211 | 1,217 | 1,211 | 1,217 | +5 | +0.4% | 800 |
| 2025/06/03 | 1,200 | 1,212 | 1,200 | 1,212 | +1 | +0.1% | 2,500 |
| 2025/06/02 | 1,209 | 1,211 | 1,200 | 1,211 | +2 | +0.2% | 3,000 |
| 2025/05/30 | 1,205 | 1,210 | 1,203 | 1,209 | +5 | +0.4% | 2,300 |
| 2025/05/29 | 1,203 | 1,210 | 1,202 | 1,204 | +3 | +0.2% | 1,400 |
| 2025/05/28 | 1,223 | 1,223 | 1,201 | 1,201 | -12 | -1% | 3,400 |
| 2025/05/27 | 1,200 | 1,218 | 1,200 | 1,213 | -1 | -0.1% | 1,800 |
| 2025/05/26 | 1,216 | 1,217 | 1,214 | 1,214 | -2 | -0.2% | 400 |
| 2025/05/23 | 1,205 | 1,216 | 1,202 | 1,216 | +11 | +0.9% | 1,300 |
1～
50
件表示中 / 3754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 | 118,900円 | +4.0% | +18.5% | 3.36% | 8.01倍 | 0.98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 |
| イワブチ | 674,000円 | +3.3% | -12.8% | - | - | - |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 日創Ｇ | 107,400円 | +27.7% | +0.4% | 3.72% | 7.54倍 | 0.55倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| ＫＴＣ | 257,700円 | +16.3% | +4.8% | 3.10% | 8.90倍 | 0.51倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| アトムリビン | 148,700円 | +1.3% | +51.2% | 2.29% | 15.21倍 | 0.58倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
