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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,231 | 1,232 | 1,215 | 1,223 | -9 | -0.7% | 3,000 |
| 2025/01/16 | 1,216 | 1,232 | 1,216 | 1,232 | +15 | +1.2% | 1,100 |
| 2025/01/15 | 1,212 | 1,248 | 1,212 | 1,217 | -3 | -0.2% | 2,600 |
| 2025/01/14 | 1,231 | 1,232 | 1,220 | 1,220 | -10 | -0.8% | 4,600 |
| 2025/01/10 | 1,238 | 1,238 | 1,222 | 1,230 | -6 | -0.5% | 3,200 |
| 2025/01/09 | 1,248 | 1,248 | 1,235 | 1,236 | -9 | -0.7% | 2,800 |
| 2025/01/08 | 1,232 | 1,246 | 1,232 | 1,245 | +13 | +1.1% | 900 |
| 2025/01/07 | 1,232 | 1,233 | 1,232 | 1,232 | +2 | +0.2% | 700 |
| 2025/01/06 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 1,200 |
| 2024/12/30 | 1,248 | 1,250 | 1,227 | 1,250 | +16 | +1.3% | 1,000 |
| 2024/12/27 | 1,218 | 1,234 | 1,218 | 1,234 | +10 | +0.8% | 1,700 |
| 2024/12/26 | 1,239 | 1,250 | 1,224 | 1,224 | -18 | -1.4% | 2,100 |
| 2024/12/25 | 1,233 | 1,242 | 1,233 | 1,242 | +14 | +1.1% | 1,200 |
| 2024/12/24 | 1,227 | 1,228 | 1,219 | 1,228 | +2 | +0.2% | 2,000 |
| 2024/12/23 | 1,226 | 1,231 | 1,220 | 1,226 | -4 | -0.3% | 2,100 |
| 2024/12/20 | 1,233 | 1,235 | 1,225 | 1,230 | -3 | -0.2% | 1,700 |
| 2024/12/19 | 1,232 | 1,234 | 1,231 | 1,233 | +3 | +0.2% | 2,800 |
| 2024/12/18 | 1,221 | 1,230 | 1,221 | 1,230 | +4 | +0.3% | 1,300 |
| 2024/12/17 | 1,228 | 1,235 | 1,225 | 1,226 | -8 | -0.6% | 1,200 |
| 2024/12/16 | 1,233 | 1,277 | 1,233 | 1,234 | -14 | -1.1% | 2,300 |
| 2024/12/13 | 1,252 | 1,261 | 1,246 | 1,248 | +26 | +2.1% | 2,500 |
| 2024/12/12 | 1,221 | 1,230 | 1,221 | 1,222 | +1 | +0.1% | 1,400 |
| 2024/12/11 | 1,226 | 1,226 | 1,220 | 1,221 | -3 | -0.2% | 1,200 |
| 2024/12/10 | 1,240 | 1,245 | 1,224 | 1,224 | -11 | -0.9% | 1,400 |
| 2024/12/09 | 1,235 | 1,250 | 1,227 | 1,235 | ±0 | ±0% | 3,600 |
| 2024/12/06 | 1,247 | 1,248 | 1,235 | 1,235 | -4 | -0.3% | 2,200 |
| 2024/12/05 | 1,264 | 1,264 | 1,239 | 1,239 | -29 | -2.3% | 7,200 |
| 2024/12/04 | 1,270 | 1,270 | 1,263 | 1,268 | +13 | +1% | 1,100 |
| 2024/12/03 | 1,253 | 1,257 | 1,253 | 1,255 | +2 | +0.2% | 1,000 |
| 2024/12/02 | 1,282 | 1,282 | 1,253 | 1,253 | -29 | -2.3% | 1,200 |
| 2024/11/29 | 1,281 | 1,282 | 1,281 | 1,282 | +22 | +1.7% | 200 |
| 2024/11/28 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 500 |
| 2024/11/27 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 300 |
| 2024/11/26 | 1,252 | 1,255 | 1,252 | 1,255 | -5 | -0.4% | 200 |
| 2024/11/25 | 1,295 | 1,295 | 1,260 | 1,260 | -17 | -1.3% | 2,500 |
| 2024/11/22 | 1,255 | 1,277 | 1,255 | 1,277 | +25 | +2% | 600 |
| 2024/11/21 | 1,245 | 1,252 | 1,243 | 1,252 | +7 | +0.6% | 900 |
| 2024/11/20 | 1,245 | 1,250 | 1,245 | 1,245 | -2 | -0.2% | 1,000 |
| 2024/11/19 | 1,270 | 1,270 | 1,246 | 1,247 | -25 | -2% | 1,300 |
| 2024/11/18 | 1,258 | 1,272 | 1,258 | 1,272 | +15 | +1.2% | 2,800 |
| 2024/11/15 | 1,252 | 1,257 | 1,245 | 1,257 | +5 | +0.4% | 2,700 |
| 2024/11/14 | 1,260 | 1,263 | 1,252 | 1,252 | -23 | -1.8% | 2,100 |
| 2024/11/13 | 1,300 | 1,300 | 1,270 | 1,275 | - | - | 1,700 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 1,260 | 1,312 | 1,260 | 1,300 | +30 | +2.4% | 6,100 |
| 2024/11/08 | 1,269 | 1,270 | 1,250 | 1,270 | +1 | +0.1% | 4,900 |
| 2024/11/07 | 1,254 | 1,269 | 1,254 | 1,269 | +15 | +1.2% | 2,700 |
| 2024/11/06 | 1,266 | 1,270 | 1,254 | 1,254 | -12 | -0.9% | 7,000 |
| 2024/11/05 | 1,261 | 1,271 | 1,253 | 1,266 | -85 | -6.3% | 14,000 |
| 2024/11/01 | 1,360 | 1,360 | 1,351 | 1,351 | -10 | -0.7% | 500 |
101～
150
件表示中 / 3721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 | 120,900円 | +4.0% | +18.5% | 3.31% | 8.15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 |
| 駒井ハルテク | 156,700円 | -16.2% | -51.4% | 4.47% | 40.68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 | 545,000円 | -1.5% | -3.3% | 1.47% | 11.62倍 | 0.46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 |
| ＪＴＥＣＣＯＲＰ | 128,000円 | +31.3% | +17.1% | 0.00% | 32.64倍 | 2.96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 |
| 高田機 | 105,200円 | -5.2% | -2.8% | 4.75% | 24.75倍 | 0.30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
該当銘柄がありません
チャート関連のコラム
