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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,401 | 1,401 | 1,400 | 1,400 | -3 | -0.2% | 900 |
| 2024/07/04 | 1,411 | 1,411 | 1,401 | 1,403 | -8 | -0.6% | 800 |
| 2024/07/03 | 1,411 | 1,411 | 1,403 | 1,411 | +9 | +0.6% | 400 |
| 2024/07/02 | 1,420 | 1,420 | 1,402 | 1,402 | - | - | 1,600 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 1,411 | 1,413 | 1,406 | 1,413 | +2 | +0.1% | 900 |
| 2024/06/27 | 1,394 | 1,417 | 1,394 | 1,411 | +9 | +0.6% | 900 |
| 2024/06/26 | 1,410 | 1,424 | 1,402 | 1,402 | -8 | -0.6% | 1,200 |
| 2024/06/25 | 1,437 | 1,437 | 1,410 | 1,410 | -1 | -0.1% | 600 |
| 2024/06/24 | 1,402 | 1,437 | 1,402 | 1,411 | +10 | +0.7% | 1,200 |
| 2024/06/21 | 1,401 | 1,415 | 1,401 | 1,401 | +1 | +0.1% | 600 |
| 2024/06/20 | 1,411 | 1,423 | 1,400 | 1,400 | -31 | -2.2% | 1,700 |
| 2024/06/19 | 1,444 | 1,444 | 1,431 | 1,431 | -12 | -0.8% | 500 |
| 2024/06/18 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 200 |
| 2024/06/17 | 1,455 | 1,455 | 1,442 | 1,443 | +48 | +3.4% | 1,700 |
| 2024/06/14 | 1,400 | 1,405 | 1,395 | 1,395 | -5 | -0.4% | 1,200 |
| 2024/06/13 | 1,408 | 1,409 | 1,400 | 1,400 | -10 | -0.7% | 1,000 |
| 2024/06/12 | 1,406 | 1,415 | 1,406 | 1,410 | +9 | +0.6% | 600 |
| 2024/06/11 | 1,410 | 1,419 | 1,401 | 1,401 | -27 | -1.9% | 1,400 |
| 2024/06/10 | 1,403 | 1,428 | 1,400 | 1,428 | +23 | +1.6% | 2,400 |
| 2024/06/07 | 1,398 | 1,405 | 1,386 | 1,405 | -1 | -0.1% | 3,100 |
| 2024/06/06 | 1,401 | 1,406 | 1,400 | 1,406 | +5 | +0.4% | 900 |
| 2024/06/05 | 1,400 | 1,407 | 1,400 | 1,401 | +9 | +0.6% | 2,100 |
| 2024/06/04 | 1,400 | 1,400 | 1,392 | 1,392 | -7 | -0.5% | 800 |
| 2024/06/03 | 1,403 | 1,408 | 1,399 | 1,399 | -1 | -0.1% | 2,800 |
| 2024/05/31 | 1,400 | 1,407 | 1,400 | 1,400 | +2 | +0.1% | 600 |
| 2024/05/30 | 1,399 | 1,400 | 1,387 | 1,398 | -1 | -0.1% | 1,000 |
| 2024/05/29 | 1,400 | 1,405 | 1,387 | 1,399 | -1 | -0.1% | 2,300 |
| 2024/05/28 | 1,406 | 1,406 | 1,400 | 1,400 | -16 | -1.1% | 1,600 |
| 2024/05/27 | 1,414 | 1,417 | 1,414 | 1,416 | +7 | +0.5% | 1,200 |
| 2024/05/24 | 1,410 | 1,410 | 1,409 | 1,409 | +3 | +0.2% | 1,000 |
| 2024/05/23 | 1,393 | 1,408 | 1,393 | 1,406 | +13 | +0.9% | 700 |
| 2024/05/22 | 1,400 | 1,403 | 1,393 | 1,393 | -4 | -0.3% | 2,700 |
| 2024/05/21 | 1,400 | 1,408 | 1,397 | 1,397 | -3 | -0.2% | 1,300 |
| 2024/05/20 | 1,402 | 1,416 | 1,396 | 1,400 | -4 | -0.3% | 2,000 |
| 2024/05/17 | 1,402 | 1,414 | 1,401 | 1,404 | +2 | +0.1% | 1,500 |
| 2024/05/16 | 1,400 | 1,409 | 1,395 | 1,402 | ±0 | ±0% | 2,900 |
| 2024/05/15 | 1,410 | 1,415 | 1,402 | 1,402 | -8 | -0.6% | 2,800 |
| 2024/05/14 | 1,411 | 1,411 | 1,410 | 1,410 | -1 | -0.1% | 700 |
| 2024/05/13 | 1,408 | 1,428 | 1,408 | 1,411 | +3 | +0.2% | 800 |
| 2024/05/10 | 1,402 | 1,408 | 1,402 | 1,408 | +6 | +0.4% | 1,700 |
| 2024/05/09 | 1,405 | 1,409 | 1,400 | 1,402 | -7 | -0.5% | 2,100 |
| 2024/05/08 | 1,415 | 1,431 | 1,404 | 1,409 | +5 | +0.4% | 2,300 |
| 2024/05/07 | 1,398 | 1,415 | 1,398 | 1,404 | -41 | -2.8% | 7,600 |
| 2024/05/02 | 1,431 | 1,475 | 1,404 | 1,445 | +15 | +1% | 9,100 |
| 2024/05/01 | 1,400 | 1,430 | 1,393 | 1,430 | +34 | +2.4% | 4,200 |
| 2024/04/30 | 1,406 | 1,415 | 1,396 | 1,396 | -4 | -0.3% | 1,700 |
| 2024/04/26 | 1,404 | 1,410 | 1,394 | 1,400 | -14 | -1% | 1,300 |
| 2024/04/25 | 1,413 | 1,427 | 1,413 | 1,414 | +12 | +0.9% | 1,300 |
| 2024/04/24 | 1,400 | 1,418 | 1,400 | 1,402 | -6 | -0.4% | 1,100 |
201～
250
件表示中 / 3692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 | 122,100円 | +4.0% | +18.5% | 3.28% | 8.23倍 | 1.00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 | 156,300円 | -29.6% | -95.4% | 5.12% | 7.53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 | 552,000円 | -7.0% | -24.3% | 1.45% | 11.78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 |
| 高田機 | 101,400円 | -8.6% | -75.7% | 4.93% | 19.49倍 | 0.28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
