シンニッタンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/11/19 | 67.3 | 67.3 | 65 | 65 | -3.5 | -5.1% | 124,800 |
| 2002/11/18 | 68.5 | 68.5 | 66.2 | 68.5 | +0.8 | +1.2% | 46,800 |
| 2002/11/15 | 70.8 | 70.8 | 67.7 | 67.7 | -3.5 | -4.9% | 20,800 |
| 2002/11/14 | 70 | 71.2 | 68.1 | 71.2 | +2.7 | +3.9% | 54,600 |
| 2002/11/13 | 70 | 70.4 | 68.5 | 68.5 | ±0 | ±0% | 49,400 |
| 2002/11/12 | 68.5 | 68.5 | 68.5 | 68.5 | -0.3 | -0.4% | 15,600 |
| 2002/11/11 | 70.4 | 70.4 | 68.8 | 68.8 | -1.6 | -2.3% | 36,400 |
| 2002/11/08 | 70.4 | 70.4 | 70 | 70.4 | +0.4 | +0.6% | 15,600 |
| 2002/11/07 | 70.8 | 70.8 | 70 | 70 | ±0 | ±0% | 23,400 |
| 2002/11/06 | 70.4 | 70.4 | 70 | 70 | +0.4 | +0.6% | 33,800 |
| 2002/11/05 | 69.2 | 70.4 | 69.2 | 69.6 | -0.8 | -1.1% | 31,200 |
| 2002/11/01 | 70.4 | 70.4 | 70 | 70.4 | -1.5 | -2.1% | 13,000 |
| 2002/10/31 | 70.4 | 71.9 | 70.4 | 71.9 | ±0 | ±0% | 23,400 |
| 2002/10/30 | 71.9 | 71.9 | 71.9 | 71.9 | +1.9 | +2.7% | 2,600 |
| 2002/10/29 | 70.4 | 70.4 | 70 | 70 | +0.4 | +0.6% | 7,800 |
| 2002/10/28 | 70.8 | 70.8 | 69.6 | 69.6 | -0.8 | -1.1% | 5,200 |
| 2002/10/25 | 70.4 | 70.4 | 70.4 | 70.4 | +1.9 | +2.8% | 2,600 |
| 2002/10/24 | 74.2 | 74.2 | 68.5 | 68.5 | -6.1 | -8.2% | 88,400 |
| 2002/10/23 | 72.7 | 74.6 | 72.7 | 74.6 | +1.9 | +2.6% | 20,800 |
| 2002/10/22 | 73.8 | 75 | 72.7 | 72.7 | -1.1 | -1.5% | 36,400 |
| 2002/10/21 | 73.1 | 73.8 | 72.7 | 73.8 | +1.1 | +1.5% | 36,400 |
| 2002/10/18 | 70 | 72.7 | 70 | 72.7 | +2.7 | +3.9% | 18,200 |
| 2002/10/17 | 71.2 | 71.5 | 68.1 | 70 | -1.9 | -2.6% | 67,600 |
| 2002/10/16 | 71.9 | 71.9 | 71.9 | 71.9 | +2.3 | +3.3% | 5,200 |
| 2002/10/15 | 68.8 | 69.6 | 68.8 | 69.6 | +1.9 | +2.8% | 10,400 |
| 2002/10/11 | 67.7 | 67.7 | 67.7 | 67.7 | ±0 | ±0% | 2,600 |
| 2002/10/10 | 69.2 | 69.2 | 67.7 | 67.7 | -0.8 | -1.2% | 49,400 |
| 2002/10/09 | 71.2 | 71.2 | 68.5 | 68.5 | -0.7 | -1% | 31,200 |
| 2002/10/08 | 71.2 | 71.2 | 68.5 | 69.2 | -1.2 | -1.7% | 10,400 |
| 2002/10/07 | 71.2 | 71.2 | 67.7 | 70.4 | -0.8 | -1.1% | 41,600 |
| 2002/10/04 | 71.2 | 71.5 | 71.2 | 71.2 | ±0 | ±0% | 15,600 |
| 2002/10/03 | 71.2 | 71.2 | 71.2 | 71.2 | -1.1 | -1.5% | 36,400 |
| 2002/10/02 | 72.3 | 74.2 | 72.3 | 72.3 | -1.9 | -2.6% | 10,400 |
| 2002/10/01 | 73.8 | 74.2 | 73.8 | 74.2 | +1.1 | +1.5% | 13,000 |
| 2002/09/30 | 73.8 | 73.8 | 73.1 | 73.1 | -1.9 | -2.5% | 15,600 |
| 2002/09/27 | 73.8 | 75 | 73.8 | 75 | ±0 | ±0% | 5,200 |
| 2002/09/26 | 73.1 | 75 | 73.1 | 75 | +2.7 | +3.7% | 10,400 |
| 2002/09/25 | 71.9 | 72.3 | 71.9 | 72.3 | -1.5 | -2% | 7,800 |
| 2002/09/24 | 72.7 | 73.8 | 71.2 | 73.8 | - | - | 28,600 |
| 2002/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/19 | 74.6 | 75.4 | 73.1 | 73.1 | -1.9 | -2.5% | 18,200 |
| 2002/09/18 | 73.1 | 75 | 73.1 | 75 | +2.3 | +3.2% | 28,600 |
| 2002/09/17 | 71.2 | 72.7 | 71.2 | 72.7 | +0.8 | +1.1% | 15,600 |
| 2002/09/13 | 71.2 | 72.3 | 71.2 | 71.9 | ±0 | ±0% | 23,400 |
| 2002/09/12 | 71.9 | 71.9 | 71.9 | 71.9 | +0.4 | +0.6% | 2,600 |
| 2002/09/11 | 71.2 | 72.3 | 71.2 | 71.5 | +1.1 | +1.6% | 44,200 |
| 2002/09/10 | 70 | 70.4 | 69.6 | 70.4 | -0.4 | -0.6% | 26,000 |
| 2002/09/09 | 71.5 | 71.9 | 70.4 | 70.8 | ±0 | ±0% | 26,000 |
| 2002/09/06 | 70.8 | 70.8 | 70.8 | 70.8 | +0.8 | +1.1% | 2,600 |
| 2002/09/05 | 69.6 | 70 | 69.6 | 70 | +0.8 | +1.2% | 10,400 |
5501～
5550
件表示中 / 6949件
類似銘柄と比較する
現在ご覧いただいている「シンニッタン」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 |
|---|---|---|---|---|---|---|---|---|
| シンニッタン | 40,500円 | -15.2% | -70.3% | 0.00% | 70.80倍 | 0.56倍 |
|
自動車・トラック、建機向け部品を製造。建築足場、運搬用パレットも。スパークス系がＴＯＢ |
| 新家工 | 462,000円 | -4.2% | -6.2% | 6.49% | 12.96倍 | 0.63倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
| 菱製鋼 | 161,300円 | -2.9% | +218.1% | 3.97% | 7.39倍 | 0.59倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
| 日亜鋼 | 30,600円 | +5.8% | +3.6% | 3.27% | 12.52倍 | 0.28倍 |
|
線材の２次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
| 東北鋼 | 205,000円 | +5.9% | +6.9% | 1.95% | 13.01倍 | 0.55倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
市場注目の銘柄
チャート関連のコラム
