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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,421 | 1,421 | 1,408 | 1,408 | -18 | -1.3% | 1,300 |
| 2024/04/22 | 1,390 | 1,426 | 1,390 | 1,426 | +7 | +0.5% | 1,500 |
| 2024/04/19 | 1,385 | 1,421 | 1,385 | 1,419 | -8 | -0.6% | 1,000 |
| 2024/04/18 | 1,429 | 1,429 | 1,427 | 1,427 | +3 | +0.2% | 800 |
| 2024/04/17 | 1,395 | 1,429 | 1,365 | 1,424 | +24 | +1.7% | 3,300 |
| 2024/04/16 | 1,435 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 4,200 |
| 2024/04/15 | 1,446 | 1,474 | 1,440 | 1,440 | -8 | -0.6% | 2,200 |
| 2024/04/12 | 1,460 | 1,470 | 1,448 | 1,448 | -31 | -2.1% | 2,200 |
| 2024/04/11 | 1,470 | 1,480 | 1,462 | 1,479 | +9 | +0.6% | 1,600 |
| 2024/04/10 | 1,484 | 1,489 | 1,461 | 1,470 | -27 | -1.8% | 2,000 |
| 2024/04/09 | 1,484 | 1,497 | 1,476 | 1,497 | +19 | +1.3% | 1,400 |
| 2024/04/08 | 1,479 | 1,489 | 1,469 | 1,478 | -1 | -0.1% | 2,200 |
| 2024/04/05 | 1,482 | 1,493 | 1,479 | 1,479 | -7 | -0.5% | 2,500 |
| 2024/04/04 | 1,498 | 1,500 | 1,486 | 1,486 | -6 | -0.4% | 1,500 |
| 2024/04/03 | 1,495 | 1,500 | 1,473 | 1,492 | -6 | -0.4% | 4,500 |
| 2024/04/02 | 1,497 | 1,501 | 1,495 | 1,498 | +3 | +0.2% | 2,500 |
| 2024/04/01 | 1,490 | 1,495 | 1,485 | 1,495 | +13 | +0.9% | 2,000 |
| 2024/03/29 | 1,470 | 1,482 | 1,470 | 1,482 | +12 | +0.8% | 1,300 |
| 2024/03/28 | 1,456 | 1,470 | 1,454 | 1,470 | +13 | +0.9% | 1,300 |
| 2024/03/27 | 1,466 | 1,466 | 1,455 | 1,457 | +18 | +1.3% | 2,000 |
| 2024/03/26 | 1,451 | 1,451 | 1,437 | 1,439 | -11 | -0.8% | 1,900 |
| 2024/03/25 | 1,455 | 1,466 | 1,450 | 1,450 | -5 | -0.3% | 1,800 |
| 2024/03/22 | 1,454 | 1,455 | 1,453 | 1,455 | +13 | +0.9% | 1,500 |
| 2024/03/21 | 1,419 | 1,455 | 1,419 | 1,442 | +37 | +2.6% | 8,600 |
| 2024/03/19 | 1,400 | 1,405 | 1,399 | 1,405 | +5 | +0.4% | 2,300 |
| 2024/03/18 | 1,390 | 1,400 | 1,389 | 1,400 | +19 | +1.4% | 3,800 |
| 2024/03/15 | 1,369 | 1,381 | 1,366 | 1,381 | +12 | +0.9% | 2,200 |
| 2024/03/14 | 1,361 | 1,369 | 1,361 | 1,369 | -11 | -0.8% | 600 |
| 2024/03/13 | 1,378 | 1,380 | 1,356 | 1,380 | +2 | +0.1% | 1,600 |
| 2024/03/12 | 1,327 | 1,378 | 1,327 | 1,378 | +51 | +3.8% | 4,800 |
| 2024/03/11 | 1,351 | 1,352 | 1,325 | 1,327 | -32 | -2.4% | 6,300 |
| 2024/03/08 | 1,358 | 1,359 | 1,355 | 1,359 | +1 | +0.1% | 2,100 |
| 2024/03/07 | 1,355 | 1,360 | 1,355 | 1,358 | +3 | +0.2% | 1,000 |
| 2024/03/06 | 1,352 | 1,365 | 1,352 | 1,355 | -6 | -0.4% | 800 |
| 2024/03/05 | 1,362 | 1,365 | 1,350 | 1,361 | -9 | -0.7% | 3,400 |
| 2024/03/04 | 1,387 | 1,387 | 1,369 | 1,370 | -25 | -1.8% | 5,200 |
| 2024/03/01 | 1,395 | 1,398 | 1,382 | 1,395 | +5 | +0.4% | 1,800 |
| 2024/02/29 | 1,351 | 1,420 | 1,351 | 1,390 | +65 | +4.9% | 10,500 |
| 2024/02/28 | 1,318 | 1,327 | 1,316 | 1,325 | +3 | +0.2% | 1,800 |
| 2024/02/27 | 1,317 | 1,327 | 1,317 | 1,322 | +5 | +0.4% | 3,500 |
| 2024/02/26 | 1,305 | 1,319 | 1,305 | 1,317 | -10 | -0.8% | 3,400 |
| 2024/02/22 | 1,315 | 1,327 | 1,315 | 1,327 | +17 | +1.3% | 2,700 |
| 2024/02/21 | 1,302 | 1,310 | 1,302 | 1,310 | +5 | +0.4% | 300 |
| 2024/02/20 | 1,310 | 1,310 | 1,302 | 1,305 | -5 | -0.4% | 1,500 |
| 2024/02/19 | 1,311 | 1,311 | 1,308 | 1,310 | +10 | +0.8% | 1,300 |
| 2024/02/16 | 1,301 | 1,307 | 1,300 | 1,300 | -7 | -0.5% | 3,800 |
| 2024/02/15 | 1,301 | 1,310 | 1,298 | 1,307 | +6 | +0.5% | 3,900 |
| 2024/02/14 | 1,278 | 1,306 | 1,278 | 1,301 | +23 | +1.8% | 2,000 |
| 2024/02/13 | 1,300 | 1,300 | 1,275 | 1,278 | -18 | -1.4% | 3,200 |
| 2024/02/09 | 1,283 | 1,306 | 1,275 | 1,296 | +6 | +0.5% | 3,200 |
251～
300
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
