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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,361 | 1,361 | 1,361 | 1,361 | -28 | -2% | 200 |
| 2024/10/30 | 1,389 | 1,389 | 1,389 | 1,389 | +14 | +1% | 300 |
| 2024/10/29 | 1,352 | 1,382 | 1,352 | 1,375 | +39 | +2.9% | 500 |
| 2024/10/28 | 1,364 | 1,364 | 1,325 | 1,336 | -28 | -2.1% | 1,500 |
| 2024/10/25 | 1,398 | 1,398 | 1,351 | 1,364 | -23 | -1.7% | 2,500 |
| 2024/10/24 | 1,386 | 1,387 | 1,386 | 1,387 | - | - | 400 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 100 |
| 2024/10/21 | 1,349 | 1,389 | 1,349 | 1,379 | +29 | +2.1% | 1,400 |
| 2024/10/18 | 1,352 | 1,355 | 1,350 | 1,350 | -2 | -0.1% | 500 |
| 2024/10/17 | 1,352 | 1,352 | 1,352 | 1,352 | +1 | +0.1% | 400 |
| 2024/10/16 | 1,351 | 1,351 | 1,351 | 1,351 | -19 | -1.4% | 200 |
| 2024/10/15 | 1,387 | 1,387 | 1,370 | 1,370 | -21 | -1.5% | 1,000 |
| 2024/10/11 | 1,391 | 1,400 | 1,391 | 1,391 | -2 | -0.1% | 700 |
| 2024/10/10 | 1,400 | 1,401 | 1,377 | 1,393 | +15 | +1.1% | 9,600 |
| 2024/10/09 | 1,355 | 1,383 | 1,355 | 1,378 | +38 | +2.8% | 2,000 |
| 2024/10/08 | 1,338 | 1,398 | 1,338 | 1,340 | +2 | +0.1% | 2,300 |
| 2024/10/07 | 1,371 | 1,386 | 1,332 | 1,338 | -24 | -1.8% | 2,100 |
| 2024/10/04 | 1,362 | 1,362 | 1,362 | 1,362 | ±0 | ±0% | 400 |
| 2024/10/03 | 1,355 | 1,362 | 1,339 | 1,362 | +10 | +0.7% | 1,500 |
| 2024/10/02 | 1,336 | 1,366 | 1,336 | 1,352 | - | - | 600 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 1,312 | 1,320 | 1,308 | 1,320 | -15 | -1.1% | 1,200 |
| 2024/09/27 | 1,320 | 1,335 | 1,320 | 1,335 | +10 | +0.8% | 900 |
| 2024/09/26 | 1,305 | 1,325 | 1,305 | 1,325 | +20 | +1.5% | 3,600 |
| 2024/09/25 | 1,305 | 1,305 | 1,300 | 1,305 | +3 | +0.2% | 5,200 |
| 2024/09/24 | 1,317 | 1,317 | 1,300 | 1,302 | +3 | +0.2% | 5,600 |
| 2024/09/20 | 1,305 | 1,305 | 1,299 | 1,299 | -1 | -0.1% | 3,500 |
| 2024/09/19 | 1,303 | 1,315 | 1,300 | 1,300 | -2 | -0.2% | 3,000 |
| 2024/09/18 | 1,312 | 1,312 | 1,302 | 1,302 | +2 | +0.2% | 300 |
| 2024/09/17 | 1,311 | 1,311 | 1,296 | 1,300 | -12 | -0.9% | 4,700 |
| 2024/09/13 | 1,315 | 1,315 | 1,311 | 1,312 | -5 | -0.4% | 600 |
| 2024/09/12 | 1,317 | 1,317 | 1,317 | 1,317 | +26 | +2% | 400 |
| 2024/09/11 | 1,307 | 1,309 | 1,291 | 1,291 | -10 | -0.8% | 2,200 |
| 2024/09/10 | 1,307 | 1,307 | 1,300 | 1,301 | -15 | -1.1% | 2,000 |
| 2024/09/09 | 1,300 | 1,316 | 1,295 | 1,316 | +15 | +1.2% | 1,200 |
| 2024/09/06 | 1,300 | 1,311 | 1,300 | 1,301 | +1 | +0.1% | 9,600 |
| 2024/09/05 | 1,309 | 1,309 | 1,300 | 1,300 | -9 | -0.7% | 3,000 |
| 2024/09/04 | 1,311 | 1,320 | 1,300 | 1,309 | -16 | -1.2% | 7,400 |
| 2024/09/03 | 1,320 | 1,326 | 1,320 | 1,325 | +5 | +0.4% | 300 |
| 2024/09/02 | 1,328 | 1,329 | 1,314 | 1,320 | -8 | -0.6% | 5,200 |
| 2024/08/30 | 1,320 | 1,330 | 1,313 | 1,328 | -5 | -0.4% | 1,800 |
| 2024/08/29 | 1,327 | 1,333 | 1,324 | 1,333 | +5 | +0.4% | 3,000 |
| 2024/08/28 | 1,303 | 1,330 | 1,303 | 1,328 | -2 | -0.2% | 4,000 |
| 2024/08/27 | 1,301 | 1,330 | 1,294 | 1,330 | +26 | +2% | 12,100 |
| 2024/08/26 | 1,282 | 1,304 | 1,281 | 1,304 | +14 | +1.1% | 3,000 |
| 2024/08/23 | 1,321 | 1,321 | 1,290 | 1,290 | -31 | -2.3% | 1,700 |
| 2024/08/22 | 1,328 | 1,328 | 1,321 | 1,321 | -7 | -0.5% | 300 |
| 2024/08/21 | 1,327 | 1,333 | 1,316 | 1,328 | -6 | -0.4% | 900 |
| 2024/08/20 | 1,337 | 1,337 | 1,323 | 1,334 | +2 | +0.2% | 1,300 |
151～
200
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 | 157,200円 | -16.2% | -51.4% | 4.45% | 40.81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 | 549,000円 | -1.5% | -3.3% | 1.46% | 11.71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 | 124,200円 | +31.3% | +17.1% | 0.00% | 31.67倍 | 2.87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 | 106,500円 | -5.2% | -2.8% | 4.69% | 25.06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
チャート関連のコラム
