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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 1,270 | 1,270 | 1,225 | 1,250 | +3 | +0.2% | 1,400 |
| 2021/08/27 | 1,211 | 1,247 | 1,211 | 1,247 | +36 | +3% | 800 |
| 2021/08/26 | 1,219 | 1,230 | 1,211 | 1,211 | -17 | -1.4% | 600 |
| 2021/08/25 | 1,212 | 1,228 | 1,212 | 1,228 | +12 | +1% | 1,700 |
| 2021/08/24 | 1,195 | 1,216 | 1,195 | 1,216 | +36 | +3.1% | 1,500 |
| 2021/08/23 | 1,158 | 1,180 | 1,158 | 1,180 | +23 | +2% | 1,100 |
| 2021/08/20 | 1,228 | 1,228 | 1,153 | 1,157 | -43 | -3.6% | 6,900 |
| 2021/08/19 | 1,209 | 1,212 | 1,198 | 1,200 | -21 | -1.7% | 9,600 |
| 2021/08/18 | 1,223 | 1,240 | 1,220 | 1,221 | -11 | -0.9% | 2,800 |
| 2021/08/17 | 1,262 | 1,262 | 1,231 | 1,232 | -30 | -2.4% | 8,800 |
| 2021/08/16 | 1,294 | 1,298 | 1,261 | 1,262 | -33 | -2.5% | 4,400 |
| 2021/08/13 | 1,281 | 1,295 | 1,273 | 1,295 | +8 | +0.6% | 6,400 |
| 2021/08/12 | 1,299 | 1,299 | 1,287 | 1,287 | -12 | -0.9% | 400 |
| 2021/08/11 | 1,302 | 1,307 | 1,293 | 1,299 | -1 | -0.1% | 5,100 |
| 2021/08/10 | 1,300 | 1,319 | 1,272 | 1,300 | -80 | -5.8% | 20,600 |
| 2021/08/06 | 1,350 | 1,381 | 1,329 | 1,380 | +44 | +3.3% | 4,600 |
| 2021/08/05 | 1,313 | 1,345 | 1,313 | 1,336 | +23 | +1.8% | 2,100 |
| 2021/08/04 | 1,314 | 1,338 | 1,313 | 1,313 | -9 | -0.7% | 4,900 |
| 2021/08/03 | 1,320 | 1,322 | 1,319 | 1,322 | +6 | +0.5% | 1,400 |
| 2021/08/02 | 1,327 | 1,327 | 1,316 | 1,316 | +19 | +1.5% | 900 |
| 2021/07/30 | 1,329 | 1,329 | 1,287 | 1,297 | -29 | -2.2% | 6,300 |
| 2021/07/29 | 1,323 | 1,330 | 1,323 | 1,326 | ±0 | ±0% | 600 |
| 2021/07/28 | 1,358 | 1,358 | 1,300 | 1,326 | -41 | -3% | 5,000 |
| 2021/07/27 | 1,340 | 1,367 | 1,337 | 1,367 | +27 | +2% | 2,100 |
| 2021/07/26 | 1,357 | 1,357 | 1,340 | 1,340 | -20 | -1.5% | 400 |
| 2021/07/21 | 1,380 | 1,381 | 1,335 | 1,360 | -16 | -1.2% | 3,200 |
| 2021/07/20 | 1,377 | 1,392 | 1,370 | 1,376 | -22 | -1.6% | 3,200 |
| 2021/07/19 | 1,402 | 1,402 | 1,383 | 1,398 | -12 | -0.9% | 2,800 |
| 2021/07/16 | 1,400 | 1,411 | 1,400 | 1,410 | +10 | +0.7% | 2,600 |
| 2021/07/15 | 1,403 | 1,407 | 1,393 | 1,400 | -10 | -0.7% | 2,000 |
| 2021/07/14 | 1,408 | 1,420 | 1,408 | 1,410 | -10 | -0.7% | 1,000 |
| 2021/07/13 | 1,422 | 1,426 | 1,412 | 1,420 | -2 | -0.1% | 1,800 |
| 2021/07/12 | 1,415 | 1,425 | 1,415 | 1,422 | +13 | +0.9% | 2,200 |
| 2021/07/09 | 1,400 | 1,409 | 1,385 | 1,409 | +9 | +0.6% | 2,000 |
| 2021/07/08 | 1,404 | 1,411 | 1,390 | 1,400 | -3 | -0.2% | 8,000 |
| 2021/07/07 | 1,422 | 1,422 | 1,402 | 1,403 | -19 | -1.3% | 4,200 |
| 2021/07/06 | 1,402 | 1,432 | 1,402 | 1,422 | +21 | +1.5% | 5,600 |
| 2021/07/05 | 1,451 | 1,451 | 1,400 | 1,401 | -50 | -3.4% | 16,500 |
| 2021/07/02 | 1,483 | 1,483 | 1,451 | 1,451 | -28 | -1.9% | 7,900 |
| 2021/07/01 | 1,491 | 1,491 | 1,465 | 1,479 | -11 | -0.7% | 2,300 |
| 2021/06/30 | 1,487 | 1,495 | 1,465 | 1,490 | -5 | -0.3% | 5,500 |
| 2021/06/29 | 1,464 | 1,506 | 1,464 | 1,495 | -64 | -4.1% | 19,200 |
| 2021/06/28 | 1,517 | 1,560 | 1,515 | 1,559 | +60 | +4% | 16,400 |
| 2021/06/25 | 1,514 | 1,515 | 1,482 | 1,499 | -15 | -1% | 7,000 |
| 2021/06/24 | 1,500 | 1,523 | 1,500 | 1,514 | +21 | +1.4% | 5,000 |
| 2021/06/23 | 1,478 | 1,530 | 1,478 | 1,493 | +15 | +1% | 10,900 |
| 2021/06/22 | 1,445 | 1,497 | 1,428 | 1,478 | +56 | +3.9% | 7,800 |
| 2021/06/21 | 1,419 | 1,449 | 1,417 | 1,422 | -35 | -2.4% | 8,400 |
| 2021/06/18 | 1,420 | 1,457 | 1,400 | 1,457 | +37 | +2.6% | 11,600 |
| 2021/06/17 | 1,402 | 1,420 | 1,380 | 1,420 | +17 | +1.2% | 4,300 |
901～
950
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
