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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 1,284 | 1,300 | 1,281 | 1,300 | +18 | +1.4% | 3,500 |
| 2021/11/10 | 1,275 | 1,282 | 1,275 | 1,282 | +4 | +0.3% | 1,300 |
| 2021/11/09 | 1,270 | 1,281 | 1,270 | 1,278 | -22 | -1.7% | 5,700 |
| 2021/11/08 | 1,288 | 1,300 | 1,250 | 1,300 | -24 | -1.8% | 10,000 |
| 2021/11/05 | 1,306 | 1,337 | 1,306 | 1,324 | +18 | +1.4% | 1,800 |
| 2021/11/04 | 1,327 | 1,327 | 1,297 | 1,306 | -26 | -2% | 6,200 |
| 2021/11/02 | 1,305 | 1,332 | 1,305 | 1,332 | +28 | +2.1% | 1,800 |
| 2021/11/01 | 1,302 | 1,315 | 1,291 | 1,304 | +2 | +0.2% | 2,500 |
| 2021/10/29 | 1,293 | 1,302 | 1,286 | 1,302 | -3 | -0.2% | 600 |
| 2021/10/28 | 1,283 | 1,305 | 1,283 | 1,305 | +6 | +0.5% | 1,000 |
| 2021/10/27 | 1,279 | 1,299 | 1,279 | 1,299 | +25 | +2% | 800 |
| 2021/10/26 | 1,293 | 1,296 | 1,274 | 1,274 | -19 | -1.5% | 1,300 |
| 2021/10/25 | 1,309 | 1,309 | 1,293 | 1,293 | +1 | +0.1% | 2,300 |
| 2021/10/22 | 1,291 | 1,292 | 1,285 | 1,292 | +5 | +0.4% | 2,400 |
| 2021/10/21 | 1,298 | 1,298 | 1,273 | 1,287 | -11 | -0.8% | 2,700 |
| 2021/10/20 | 1,285 | 1,298 | 1,282 | 1,298 | +13 | +1% | 1,200 |
| 2021/10/19 | 1,270 | 1,285 | 1,270 | 1,285 | +12 | +0.9% | 800 |
| 2021/10/18 | 1,299 | 1,299 | 1,270 | 1,273 | -26 | -2% | 1,400 |
| 2021/10/15 | 1,301 | 1,301 | 1,272 | 1,299 | +28 | +2.2% | 1,300 |
| 2021/10/14 | 1,298 | 1,310 | 1,271 | 1,271 | -36 | -2.8% | 1,800 |
| 2021/10/13 | 1,300 | 1,307 | 1,286 | 1,307 | -2 | -0.2% | 1,500 |
| 2021/10/12 | 1,330 | 1,330 | 1,309 | 1,309 | -21 | -1.6% | 500 |
| 2021/10/11 | 1,335 | 1,338 | 1,311 | 1,330 | +44 | +3.4% | 7,400 |
| 2021/10/08 | 1,285 | 1,290 | 1,285 | 1,286 | +18 | +1.4% | 1,400 |
| 2021/10/07 | 1,270 | 1,271 | 1,268 | 1,268 | -3 | -0.2% | 1,000 |
| 2021/10/06 | 1,296 | 1,299 | 1,271 | 1,271 | -5 | -0.4% | 2,200 |
| 2021/10/05 | 1,275 | 1,287 | 1,269 | 1,276 | -22 | -1.7% | 5,800 |
| 2021/10/04 | 1,310 | 1,320 | 1,298 | 1,298 | +7 | +0.5% | 1,500 |
| 2021/10/01 | 1,332 | 1,332 | 1,284 | 1,291 | -50 | -3.7% | 6,200 |
| 2021/09/30 | 1,370 | 1,396 | 1,341 | 1,341 | -26 | -1.9% | 7,000 |
| 2021/09/29 | 1,343 | 1,367 | 1,314 | 1,367 | +12 | +0.9% | 5,800 |
| 2021/09/28 | 1,323 | 1,357 | 1,310 | 1,355 | +43 | +3.3% | 6,000 |
| 2021/09/27 | 1,266 | 1,312 | 1,266 | 1,312 | +47 | +3.7% | 4,800 |
| 2021/09/24 | 1,295 | 1,295 | 1,251 | 1,265 | +20 | +1.6% | 3,700 |
| 2021/09/22 | 1,255 | 1,257 | 1,238 | 1,245 | -6 | -0.5% | 2,000 |
| 2021/09/21 | 1,231 | 1,277 | 1,231 | 1,251 | -28 | -2.2% | 3,500 |
| 2021/09/17 | 1,275 | 1,320 | 1,275 | 1,279 | +7 | +0.6% | 3,900 |
| 2021/09/16 | 1,276 | 1,280 | 1,255 | 1,272 | +7 | +0.6% | 2,900 |
| 2021/09/15 | 1,277 | 1,309 | 1,260 | 1,265 | -12 | -0.9% | 4,700 |
| 2021/09/14 | 1,234 | 1,333 | 1,231 | 1,277 | +54 | +4.4% | 10,200 |
| 2021/09/13 | 1,206 | 1,236 | 1,206 | 1,223 | +18 | +1.5% | 5,500 |
| 2021/09/10 | 1,202 | 1,215 | 1,202 | 1,205 | -2 | -0.2% | 4,100 |
| 2021/09/09 | 1,220 | 1,220 | 1,187 | 1,207 | ±0 | ±0% | 3,200 |
| 2021/09/08 | 1,233 | 1,233 | 1,185 | 1,207 | -26 | -2.1% | 14,100 |
| 2021/09/07 | 1,240 | 1,265 | 1,233 | 1,233 | -1 | -0.1% | 3,500 |
| 2021/09/06 | 1,260 | 1,260 | 1,230 | 1,234 | -17 | -1.4% | 4,700 |
| 2021/09/03 | 1,235 | 1,251 | 1,235 | 1,251 | +7 | +0.6% | 2,100 |
| 2021/09/02 | 1,245 | 1,245 | 1,235 | 1,244 | -7 | -0.6% | 1,700 |
| 2021/09/01 | 1,245 | 1,252 | 1,245 | 1,251 | +10 | +0.8% | 400 |
| 2021/08/31 | 1,240 | 1,250 | 1,240 | 1,241 | -9 | -0.7% | 1,000 |
851～
900
件表示中 / 3693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 | 120,200円 | +4.0% | +18.5% | 3.33% | 8.10倍 | 0.99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 |
| 高田機 | 113,500円 | -8.6% | -75.7% | 4.41% | 21.81倍 | 0.32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 |
| 共和工業 | 549,000円 | -7.0% | -24.3% | 1.46% | 11.71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 |
| ＭＫ精工 | 43,700円 | -2.7% | -43.2% | 2.29% | 9.19倍 | 0.39倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
市場注目の銘柄
チャート関連のコラム
