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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,225 | 1,225 | 1,206 | 1,214 | -26 | -2.1% | 3,400 |
| 2022/01/13 | 1,223 | 1,242 | 1,218 | 1,240 | +12 | +1% | 1,200 |
| 2022/01/12 | 1,223 | 1,236 | 1,223 | 1,228 | +4 | +0.3% | 1,600 |
| 2022/01/11 | 1,234 | 1,234 | 1,205 | 1,224 | -6 | -0.5% | 1,200 |
| 2022/01/07 | 1,225 | 1,244 | 1,219 | 1,230 | +5 | +0.4% | 1,700 |
| 2022/01/06 | 1,226 | 1,242 | 1,222 | 1,225 | -26 | -2.1% | 3,600 |
| 2022/01/05 | 1,244 | 1,291 | 1,244 | 1,251 | -23 | -1.8% | 2,900 |
| 2022/01/04 | 1,280 | 1,286 | 1,261 | 1,274 | +2 | +0.2% | 3,300 |
| 2021/12/30 | 1,247 | 1,272 | 1,247 | 1,272 | +21 | +1.7% | 500 |
| 2021/12/29 | 1,255 | 1,295 | 1,249 | 1,251 | -5 | -0.4% | 1,800 |
| 2021/12/28 | 1,256 | 1,283 | 1,250 | 1,256 | -7 | -0.6% | 5,200 |
| 2021/12/27 | 1,252 | 1,280 | 1,234 | 1,263 | +11 | +0.9% | 5,400 |
| 2021/12/24 | 1,260 | 1,260 | 1,251 | 1,252 | -6 | -0.5% | 1,100 |
| 2021/12/23 | 1,255 | 1,269 | 1,249 | 1,258 | +3 | +0.2% | 1,800 |
| 2021/12/22 | 1,237 | 1,255 | 1,237 | 1,255 | +4 | +0.3% | 1,300 |
| 2021/12/21 | 1,235 | 1,269 | 1,235 | 1,251 | -2 | -0.2% | 1,100 |
| 2021/12/20 | 1,250 | 1,255 | 1,250 | 1,253 | -22 | -1.7% | 1,900 |
| 2021/12/17 | 1,282 | 1,297 | 1,275 | 1,275 | -18 | -1.4% | 1,100 |
| 2021/12/16 | 1,309 | 1,309 | 1,293 | 1,293 | -17 | -1.3% | 1,800 |
| 2021/12/15 | 1,331 | 1,331 | 1,300 | 1,310 | +36 | +2.8% | 2,000 |
| 2021/12/14 | 1,275 | 1,275 | 1,274 | 1,274 | -7 | -0.5% | 600 |
| 2021/12/13 | 1,294 | 1,294 | 1,281 | 1,281 | -11 | -0.9% | 700 |
| 2021/12/10 | 1,295 | 1,295 | 1,280 | 1,292 | +1 | +0.1% | 1,400 |
| 2021/12/09 | 1,275 | 1,291 | 1,271 | 1,291 | +7 | +0.5% | 2,300 |
| 2021/12/08 | 1,270 | 1,286 | 1,262 | 1,284 | +10 | +0.8% | 2,500 |
| 2021/12/07 | 1,276 | 1,276 | 1,274 | 1,274 | +23 | +1.8% | 200 |
| 2021/12/06 | 1,230 | 1,257 | 1,230 | 1,251 | +36 | +3% | 1,100 |
| 2021/12/03 | 1,249 | 1,250 | 1,215 | 1,215 | -16 | -1.3% | 4,700 |
| 2021/12/02 | 1,246 | 1,265 | 1,226 | 1,231 | -28 | -2.2% | 3,100 |
| 2021/12/01 | 1,259 | 1,275 | 1,256 | 1,259 | -4 | -0.3% | 1,400 |
| 2021/11/30 | 1,300 | 1,300 | 1,256 | 1,263 | -43 | -3.3% | 2,600 |
| 2021/11/29 | 1,275 | 1,313 | 1,268 | 1,306 | +8 | +0.6% | 2,500 |
| 2021/11/26 | 1,316 | 1,317 | 1,270 | 1,298 | -28 | -2.1% | 2,400 |
| 2021/11/25 | 1,315 | 1,330 | 1,311 | 1,326 | +26 | +2% | 3,600 |
| 2021/11/24 | 1,300 | 1,300 | 1,281 | 1,300 | ±0 | ±0% | 2,100 |
| 2021/11/22 | 1,266 | 1,300 | 1,266 | 1,300 | +34 | +2.7% | 3,800 |
| 2021/11/19 | 1,254 | 1,271 | 1,254 | 1,266 | +1 | +0.1% | 3,600 |
| 2021/11/18 | 1,267 | 1,275 | 1,262 | 1,265 | -2 | -0.2% | 4,100 |
| 2021/11/17 | 1,266 | 1,276 | 1,266 | 1,267 | -5 | -0.4% | 3,300 |
| 2021/11/16 | 1,274 | 1,275 | 1,272 | 1,272 | +2 | +0.2% | 400 |
| 2021/11/15 | 1,273 | 1,282 | 1,260 | 1,270 | -8 | -0.6% | 3,000 |
| 2021/11/12 | 1,275 | 1,289 | 1,272 | 1,278 | -22 | -1.7% | 1,700 |
| 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 |
851～
900
件表示中 / 3735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 | 118,000円 | +4.0% | +18.5% | 3.39% | 7.95倍 | 0.97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 |
| 共和工業 | 542,000円 | -1.5% | -3.3% | 1.48% | 11.56倍 | 0.45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 |
| 高田機 | 109,400円 | -5.2% | -2.8% | 4.57% | 25.74倍 | 0.31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 |
| ＪＴＥＣＣＯＲＰ | 118,100円 | +31.3% | +17.1% | 0.00% | 30.11倍 | 2.73倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 日創Ｇ | 100,100円 | +14.2% | +0.4% | 4.00% | 7.03倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
