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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,287 | 1,301 | 1,281 | 1,301 | -20 | -1.5% | 1,500 |
| 2023/06/28 | 1,315 | 1,322 | 1,313 | 1,321 | +1 | +0.1% | 1,100 |
| 2023/06/27 | 1,320 | 1,322 | 1,315 | 1,320 | ±0 | ±0% | 1,800 |
| 2023/06/26 | 1,314 | 1,320 | 1,314 | 1,320 | ±0 | ±0% | 1,400 |
| 2023/06/23 | 1,320 | 1,320 | 1,320 | 1,320 | +5 | +0.4% | 1,500 |
| 2023/06/22 | 1,316 | 1,324 | 1,315 | 1,315 | +1 | +0.1% | 1,800 |
| 2023/06/21 | 1,318 | 1,328 | 1,308 | 1,314 | -3 | -0.2% | 2,400 |
| 2023/06/20 | 1,314 | 1,317 | 1,305 | 1,317 | +4 | +0.3% | 2,400 |
| 2023/06/19 | 1,305 | 1,318 | 1,305 | 1,313 | +13 | +1% | 2,900 |
| 2023/06/16 | 1,295 | 1,301 | 1,295 | 1,300 | +17 | +1.3% | 2,700 |
| 2023/06/15 | 1,285 | 1,291 | 1,283 | 1,283 | -2 | -0.2% | 2,400 |
| 2023/06/14 | 1,285 | 1,292 | 1,285 | 1,285 | ±0 | ±0% | 1,100 |
| 2023/06/13 | 1,289 | 1,289 | 1,285 | 1,285 | ±0 | ±0% | 2,000 |
| 2023/06/12 | 1,297 | 1,297 | 1,285 | 1,285 | -6 | -0.5% | 1,100 |
| 2023/06/09 | 1,289 | 1,296 | 1,287 | 1,291 | -6 | -0.5% | 800 |
| 2023/06/08 | 1,297 | 1,297 | 1,297 | 1,297 | +7 | +0.5% | 200 |
| 2023/06/07 | 1,286 | 1,299 | 1,286 | 1,290 | +5 | +0.4% | 600 |
| 2023/06/06 | 1,303 | 1,304 | 1,285 | 1,285 | -17 | -1.3% | 1,600 |
| 2023/06/05 | 1,303 | 1,307 | 1,302 | 1,302 | +2 | +0.2% | 2,100 |
| 2023/06/02 | 1,290 | 1,301 | 1,280 | 1,300 | +1 | +0.1% | 8,600 |
| 2023/06/01 | 1,273 | 1,299 | 1,273 | 1,299 | +34 | +2.7% | 4,500 |
| 2023/05/31 | 1,265 | 1,282 | 1,265 | 1,265 | +9 | +0.7% | 4,200 |
| 2023/05/30 | 1,265 | 1,287 | 1,256 | 1,256 | +6 | +0.5% | 2,200 |
| 2023/05/29 | 1,290 | 1,300 | 1,250 | 1,250 | -36 | -2.8% | 9,000 |
| 2023/05/26 | 1,282 | 1,286 | 1,279 | 1,286 | +1 | +0.1% | 1,400 |
| 2023/05/25 | 1,272 | 1,285 | 1,263 | 1,285 | +13 | +1% | 3,600 |
| 2023/05/24 | 1,271 | 1,272 | 1,256 | 1,272 | +1 | +0.1% | 700 |
| 2023/05/23 | 1,269 | 1,271 | 1,259 | 1,271 | +12 | +1% | 1,200 |
| 2023/05/22 | 1,280 | 1,280 | 1,258 | 1,259 | -21 | -1.6% | 1,600 |
| 2023/05/19 | 1,255 | 1,280 | 1,255 | 1,280 | +20 | +1.6% | 400 |
| 2023/05/18 | 1,262 | 1,266 | 1,260 | 1,260 | -9 | -0.7% | 1,700 |
| 2023/05/17 | 1,265 | 1,289 | 1,265 | 1,269 | +9 | +0.7% | 4,100 |
| 2023/05/16 | 1,253 | 1,260 | 1,253 | 1,260 | +2 | +0.2% | 400 |
| 2023/05/15 | 1,263 | 1,263 | 1,258 | 1,258 | -24 | -1.9% | 1,900 |
| 2023/05/12 | 1,270 | 1,282 | 1,270 | 1,282 | +8 | +0.6% | 1,000 |
| 2023/05/11 | 1,255 | 1,277 | 1,255 | 1,274 | +9 | +0.7% | 1,300 |
| 2023/05/10 | 1,272 | 1,272 | 1,252 | 1,265 | -7 | -0.6% | 2,100 |
| 2023/05/09 | 1,310 | 1,310 | 1,260 | 1,272 | -27 | -2.1% | 6,900 |
| 2023/05/08 | 1,300 | 1,301 | 1,251 | 1,299 | -45 | -3.3% | 13,900 |
| 2023/05/02 | 1,296 | 1,344 | 1,296 | 1,344 | +51 | +3.9% | 16,700 |
| 2023/05/01 | 1,270 | 1,293 | 1,260 | 1,293 | +23 | +1.8% | 4,600 |
| 2023/04/28 | 1,274 | 1,282 | 1,261 | 1,270 | +2 | +0.2% | 2,700 |
| 2023/04/27 | 1,252 | 1,268 | 1,252 | 1,268 | +15 | +1.2% | 600 |
| 2023/04/26 | 1,260 | 1,270 | 1,253 | 1,253 | -21 | -1.6% | 1,400 |
| 2023/04/25 | 1,282 | 1,297 | 1,262 | 1,274 | -26 | -2% | 2,500 |
| 2023/04/24 | 1,308 | 1,308 | 1,260 | 1,300 | +22 | +1.7% | 8,200 |
| 2023/04/21 | 1,275 | 1,278 | 1,260 | 1,278 | -2 | -0.2% | 1,200 |
| 2023/04/20 | 1,222 | 1,280 | 1,222 | 1,280 | +58 | +4.7% | 13,900 |
| 2023/04/19 | 1,206 | 1,231 | 1,206 | 1,222 | +12 | +1% | 3,200 |
| 2023/04/18 | 1,219 | 1,225 | 1,209 | 1,210 | ±0 | ±0% | 3,000 |
451～
500
件表示中 / 3692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 | 122,100円 | +4.0% | +18.5% | 3.28% | 8.23倍 | 1.00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 | 156,300円 | -29.6% | -95.4% | 5.12% | 7.53倍 | 0.23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 |
| 共和工業 | 552,000円 | -7.0% | -24.3% | 1.45% | 11.78倍 | 0.47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 |
| イワブチ | 620,000円 | +1.2% | -20.4% | 4.03% | 13.03倍 | 0.36倍 |
|
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 |
| 高田機 | 101,400円 | -8.6% | -75.7% | 4.93% | 19.49倍 | 0.28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
チャート関連のコラム
