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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,547 | 1,573 | 1,497 | 1,509 | +2 | +0.1% | 27,500 |
| 2018/02/19 | 1,528 | 1,546 | 1,500 | 1,507 | +39 | +2.7% | 15,800 |
| 2018/02/16 | 1,430 | 1,485 | 1,420 | 1,468 | +74 | +5.3% | 17,900 |
| 2018/02/15 | 1,377 | 1,433 | 1,367 | 1,394 | +43 | +3.2% | 28,000 |
| 2018/02/14 | 1,528 | 1,559 | 1,350 | 1,351 | -183 | -11.9% | 74,700 |
| 2018/02/13 | 1,559 | 1,567 | 1,500 | 1,534 | -6 | -0.4% | 38,400 |
| 2018/02/09 | 1,502 | 1,560 | 1,480 | 1,540 | -30 | -1.9% | 34,300 |
| 2018/02/08 | 1,500 | 1,587 | 1,484 | 1,570 | +70 | +4.7% | 51,200 |
| 2018/02/07 | 1,580 | 1,697 | 1,500 | 1,500 | +11 | +0.7% | 133,800 |
| 2018/02/06 | 1,455 | 1,579 | 1,311 | 1,489 | -95 | -6% | 127,400 |
| 2018/02/05 | 1,408 | 1,597 | 1,403 | 1,584 | +76 | +5% | 104,800 |
| 2018/02/02 | 1,406 | 1,535 | 1,398 | 1,508 | +89 | +6.3% | 108,700 |
| 2018/02/01 | 1,391 | 1,440 | 1,383 | 1,419 | -1 | -0.1% | 32,100 |
| 2018/01/31 | 1,320 | 1,420 | 1,320 | 1,420 | +76 | +5.7% | 45,200 |
| 2018/01/30 | 1,323 | 1,349 | 1,313 | 1,344 | -4 | -0.3% | 14,500 |
| 2018/01/29 | 1,366 | 1,379 | 1,320 | 1,348 | +48 | +3.7% | 26,900 |
| 2018/01/26 | 1,288 | 1,300 | 1,280 | 1,300 | +7 | +0.5% | 8,000 |
| 2018/01/25 | 1,306 | 1,309 | 1,289 | 1,293 | -19 | -1.4% | 5,800 |
| 2018/01/24 | 1,319 | 1,320 | 1,306 | 1,312 | -1 | -0.1% | 9,200 |
| 2018/01/23 | 1,311 | 1,320 | 1,304 | 1,313 | +2 | +0.2% | 5,500 |
| 2018/01/22 | 1,329 | 1,329 | 1,308 | 1,311 | -4 | -0.3% | 9,200 |
| 2018/01/19 | 1,295 | 1,339 | 1,290 | 1,315 | +16 | +1.2% | 6,500 |
| 2018/01/18 | 1,316 | 1,326 | 1,289 | 1,299 | -18 | -1.4% | 16,800 |
| 2018/01/17 | 1,305 | 1,357 | 1,298 | 1,317 | +10 | +0.8% | 10,900 |
| 2018/01/16 | 1,309 | 1,309 | 1,272 | 1,307 | -8 | -0.6% | 22,000 |
| 2018/01/15 | 1,355 | 1,356 | 1,304 | 1,315 | -27 | -2% | 14,700 |
| 2018/01/12 | 1,374 | 1,387 | 1,329 | 1,342 | -36 | -2.6% | 33,700 |
| 2018/01/11 | 1,359 | 1,383 | 1,355 | 1,378 | -2 | -0.1% | 21,700 |
| 2018/01/10 | 1,336 | 1,384 | 1,323 | 1,380 | +45 | +3.4% | 30,700 |
| 2018/01/09 | 1,338 | 1,347 | 1,300 | 1,335 | +3 | +0.2% | 43,700 |
| 2018/01/05 | 1,278 | 1,332 | 1,263 | 1,332 | +52 | +4.1% | 73,100 |
| 2018/01/04 | 1,202 | 1,330 | 1,180 | 1,280 | +48 | +3.9% | 113,000 |
| 2017/12/29 | 1,201 | 1,239 | 1,201 | 1,232 | +24 | +2% | 11,100 |
| 2017/12/28 | 1,268 | 1,268 | 1,203 | 1,208 | -50 | -4% | 15,200 |
| 2017/12/27 | 1,235 | 1,260 | 1,220 | 1,258 | +15 | +1.2% | 13,900 |
| 2017/12/26 | 1,258 | 1,260 | 1,224 | 1,243 | -17 | -1.3% | 21,900 |
| 2017/12/25 | 1,200 | 1,279 | 1,200 | 1,260 | +71 | +6% | 45,000 |
| 2017/12/22 | 1,169 | 1,198 | 1,160 | 1,189 | +20 | +1.7% | 15,100 |
| 2017/12/21 | 1,173 | 1,173 | 1,153 | 1,169 | +16 | +1.4% | 10,200 |
| 2017/12/20 | 1,123 | 1,160 | 1,123 | 1,153 | +18 | +1.6% | 16,500 |
| 2017/12/19 | 1,175 | 1,175 | 1,123 | 1,135 | -38 | -3.2% | 38,700 |
| 2017/12/18 | 1,155 | 1,185 | 1,126 | 1,173 | +11 | +0.9% | 47,200 |
| 2017/12/15 | 1,181 | 1,181 | 1,137 | 1,162 | -28 | -2.4% | 22,900 |
| 2017/12/14 | 1,190 | 1,211 | 1,185 | 1,190 | -10 | -0.8% | 14,400 |
| 2017/12/13 | 1,202 | 1,220 | 1,199 | 1,200 | -20 | -1.6% | 18,600 |
| 2017/12/12 | 1,215 | 1,221 | 1,207 | 1,220 | -5 | -0.4% | 19,400 |
| 2017/12/11 | 1,251 | 1,295 | 1,222 | 1,225 | -15 | -1.2% | 28,000 |
| 2017/12/08 | 1,230 | 1,246 | 1,230 | 1,240 | +11 | +0.9% | 7,400 |
| 2017/12/07 | 1,203 | 1,229 | 1,203 | 1,229 | +26 | +2.2% | 11,500 |
| 2017/12/06 | 1,257 | 1,257 | 1,190 | 1,203 | -33 | -2.7% | 26,800 |
1801～
1850
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
