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 |
|---|---|---|---|---|---|---|---|
| 2001/11/12 | 73.1 | 73.1 | 72.3 | 72.3 | -0.8 | -1.1% | 44,200 |
| 2001/11/09 | 74.6 | 74.6 | 73.1 | 73.1 | -2.3 | -3.1% | 184,600 |
| 2001/11/08 | 75.4 | 75.4 | 74.2 | 75.4 | +0.8 | +1.1% | 49,400 |
| 2001/11/07 | 75.8 | 75.8 | 74.6 | 74.6 | -1.2 | -1.6% | 98,800 |
| 2001/11/06 | 76.2 | 78.5 | 75.8 | 75.8 | -0.4 | -0.5% | 80,600 |
| 2001/11/05 | 74.6 | 76.5 | 73.8 | 76.2 | +3.1 | +4.2% | 72,800 |
| 2001/11/02 | 73.1 | 75 | 73.1 | 73.1 | ±0 | ±0% | 215,800 |
| 2001/11/01 | 73.1 | 73.1 | 72.7 | 73.1 | ±0 | ±0% | 210,600 |
| 2001/10/31 | 74.2 | 74.2 | 73.1 | 73.1 | -1.1 | -1.5% | 111,800 |
| 2001/10/30 | 74.6 | 74.6 | 74.2 | 74.2 | -0.8 | -1.1% | 36,400 |
| 2001/10/29 | 75 | 75 | 75 | 75 | +1.2 | +1.6% | 7,800 |
| 2001/10/26 | 76.2 | 76.2 | 73.8 | 73.8 | -2 | -2.6% | 101,400 |
| 2001/10/25 | 74.2 | 76.2 | 74.2 | 75.8 | +1.6 | +2.2% | 28,600 |
| 2001/10/24 | 73.8 | 75 | 73.5 | 74.2 | +1.1 | +1.5% | 101,400 |
| 2001/10/23 | 73.5 | 73.8 | 73.1 | 73.1 | -0.4 | -0.5% | 33,800 |
| 2001/10/22 | 73.5 | 73.5 | 73.1 | 73.5 | ±0 | ±0% | 20,800 |
| 2001/10/19 | 73.5 | 73.5 | 73.5 | 73.5 | ±0 | ±0% | 62,400 |
| 2001/10/18 | 74.6 | 74.6 | 73.5 | 73.5 | -1.1 | -1.5% | 33,800 |
| 2001/10/17 | 74.2 | 74.6 | 73.8 | 74.6 | +0.8 | +1.1% | 93,600 |
| 2001/10/16 | 73.5 | 73.8 | 73.5 | 73.8 | -0.4 | -0.5% | 70,200 |
| 2001/10/15 | 73.5 | 74.2 | 73.5 | 74.2 | ±0 | ±0% | 33,800 |
| 2001/10/12 | 74.6 | 74.6 | 74.2 | 74.2 | ±0 | ±0% | 18,200 |
| 2001/10/11 | 74.2 | 74.2 | 73.1 | 74.2 | +1.1 | +1.5% | 54,600 |
| 2001/10/10 | 73.1 | 73.1 | 73.1 | 73.1 | +1.2 | +1.7% | 13,000 |
| 2001/10/09 | 71.9 | 78.1 | 71.9 | 71.9 | -1.9 | -2.6% | 39,000 |
| 2001/10/05 | 74.2 | 74.2 | 73.1 | 73.8 | +0.7 | +1% | 39,000 |
| 2001/10/04 | 73.8 | 74.6 | 73.1 | 73.1 | -0.7 | -0.9% | 117,000 |
| 2001/10/03 | 74.6 | 74.6 | 73.1 | 73.8 | +0.3 | +0.4% | 179,400 |
| 2001/10/02 | 75.8 | 76.9 | 73.5 | 73.5 | -2.7 | -3.5% | 18,200 |
| 2001/10/01 | 73.1 | 76.2 | 73.1 | 76.2 | +3.1 | +4.2% | 106,600 |
| 2001/09/28 | 73.1 | 73.1 | 73.1 | 73.1 | -0.4 | -0.5% | 7,800 |
| 2001/09/27 | 73.5 | 73.5 | 73.5 | 73.5 | +0.4 | +0.5% | 5,200 |
| 2001/09/26 | 73.1 | 73.1 | 73.1 | 73.1 | -2.3 | -3.1% | 10,400 |
| 2001/09/25 | 75.4 | 76.9 | 75.4 | 75.4 | +3.1 | +4.3% | 28,600 |
| 2001/09/21 | 71.5 | 72.3 | 71.5 | 72.3 | -0.4 | -0.6% | 33,800 |
| 2001/09/20 | 73.5 | 73.5 | 72.7 | 72.7 | -2.3 | -3.1% | 54,600 |
| 2001/09/19 | 72.7 | 75 | 72.7 | 75 | +1.9 | +2.6% | 44,200 |
| 2001/09/18 | 71.5 | 73.1 | 71.5 | 73.1 | +1.6 | +2.2% | 20,800 |
| 2001/09/17 | 73.8 | 74.6 | 71.5 | 71.5 | -3.9 | -5.2% | 80,600 |
| 2001/09/14 | 72.7 | 75.8 | 72.3 | 75.4 | +2.7 | +3.7% | 78,000 |
| 2001/09/13 | 71.5 | 72.7 | 71.2 | 72.7 | +1.2 | +1.7% | 176,800 |
| 2001/09/12 | 73.1 | 73.8 | 69.6 | 71.5 | -3.9 | -5.2% | 62,400 |
| 2001/09/11 | 75 | 75.4 | 75 | 75.4 | ±0 | ±0% | 59,800 |
| 2001/09/10 | 77.7 | 77.7 | 75.4 | 75.4 | -3.1 | -3.9% | 52,000 |
| 2001/09/07 | 78.5 | 79.6 | 78.5 | 78.5 | -1.5 | -1.9% | 41,600 |
| 2001/09/06 | 79.6 | 80.8 | 78.1 | 80 | +0.4 | +0.5% | 111,800 |
| 2001/09/05 | 81.2 | 81.2 | 78.8 | 79.6 | -3.5 | -4.2% | 46,800 |
| 2001/09/04 | 82.3 | 83.1 | 80 | 83.1 | -0.7 | -0.8% | 15,600 |
| 2001/09/03 | 82.3 | 84.2 | 82.3 | 83.8 | -0.8 | -0.9% | 18,200 |
| 2001/08/31 | 85.4 | 85.4 | 84.6 | 84.6 | -3.5 | -4% | 36,400 |
5751～
5800
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
