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 |
|---|---|---|---|---|---|---|---|
| 1999/08/20 | 126.9 | 128.8 | 125.4 | 125.4 | -1.5 | -1.2% | 70,200 |
| 1999/08/19 | 128.8 | 128.8 | 126.9 | 126.9 | -5.4 | -4.1% | 44,200 |
| 1999/08/18 | 132.7 | 134.6 | 129.2 | 132.3 | +3.1 | +2.4% | 46,800 |
| 1999/08/17 | 133.5 | 133.5 | 128.8 | 129.2 | +3.4 | +2.7% | 20,800 |
| 1999/08/16 | 125 | 125.8 | 125 | 125.8 | +0.8 | +0.6% | 57,200 |
| 1999/08/13 | 126.9 | 126.9 | 124.2 | 125 | +0.8 | +0.6% | 41,600 |
| 1999/08/12 | 126.9 | 126.9 | 124.2 | 124.2 | ±0 | ±0% | 33,800 |
| 1999/08/11 | 126.9 | 126.9 | 124.2 | 124.2 | -2.7 | -2.1% | 54,600 |
| 1999/08/10 | 121.5 | 129.2 | 121.5 | 126.9 | +3.4 | +2.8% | 26,000 |
| 1999/08/09 | 128.5 | 128.5 | 123.5 | 123.5 | -1.5 | -1.2% | 93,600 |
| 1999/08/06 | 125.4 | 127.3 | 125 | 125 | ±0 | ±0% | 163,800 |
| 1999/08/05 | 125.4 | 125.4 | 123.5 | 125 | +1.5 | +1.2% | 111,800 |
| 1999/08/04 | 129.2 | 129.2 | 123.1 | 123.5 | -5.3 | -4.1% | 150,800 |
| 1999/08/03 | 130.8 | 134.6 | 126.9 | 128.8 | -5.8 | -4.3% | 169,000 |
| 1999/08/02 | 134.2 | 134.6 | 131.2 | 134.6 | -2.3 | -1.7% | 104,000 |
| 1999/07/30 | 141.2 | 141.2 | 136.9 | 136.9 | -4.6 | -3.3% | 18,200 |
| 1999/07/29 | 136.5 | 142.3 | 136.5 | 141.5 | +6.1 | +4.5% | 70,200 |
| 1999/07/28 | 135 | 135.8 | 134.2 | 135.4 | +0.4 | +0.3% | 54,600 |
| 1999/07/27 | 138.8 | 138.8 | 135 | 135 | -3.8 | -2.7% | 98,800 |
| 1999/07/26 | 138.8 | 139.6 | 136.9 | 138.8 | ±0 | ±0% | 106,600 |
| 1999/07/23 | 138.8 | 142.3 | 138.8 | 138.8 | -4.3 | -3% | 135,200 |
| 1999/07/22 | 147.3 | 147.3 | 142.3 | 143.1 | -1.9 | -1.3% | 85,800 |
| 1999/07/21 | 141.5 | 152.7 | 141.5 | 145 | +3.5 | +2.5% | 114,400 |
| 1999/07/19 | 145 | 148.8 | 140 | 141.5 | -3.5 | -2.4% | 78,000 |
| 1999/07/16 | 150 | 151.2 | 145 | 145 | -3.1 | -2.1% | 150,800 |
| 1999/07/15 | 157.7 | 159.6 | 144.6 | 148.1 | -5.4 | -3.5% | 527,800 |
| 1999/07/14 | 150 | 167.3 | 150 | 153.5 | +4.3 | +2.9% | 1,593,800 |
| 1999/07/13 | 134.6 | 151.9 | 132.7 | 149.2 | +16.5 | +12.4% | 751,400 |
| 1999/07/12 | 135 | 135 | 130.8 | 132.7 | ±0 | ±0% | 127,400 |
| 1999/07/09 | 136.5 | 136.5 | 130.8 | 132.7 | ±0 | ±0% | 119,600 |
| 1999/07/08 | 131.5 | 139.6 | 131.5 | 132.7 | +3.5 | +2.7% | 304,200 |
| 1999/07/07 | 125.4 | 130.8 | 123.5 | 129.2 | +2.3 | +1.8% | 228,800 |
| 1999/07/06 | 128.8 | 128.8 | 125 | 126.9 | ±0 | ±0% | 80,600 |
| 1999/07/05 | 121.9 | 126.9 | 119.6 | 126.9 | +5.7 | +4.7% | 221,000 |
| 1999/07/02 | 125 | 125 | 121.2 | 121.2 | -1.9 | -1.5% | 59,800 |
| 1999/07/01 | 123.1 | 125 | 123.1 | 123.1 | -1.9 | -1.5% | 57,200 |
| 1999/06/30 | 125 | 128.8 | 121.2 | 125 | ±0 | ±0% | 200,200 |
| 1999/06/29 | 125 | 125 | 125 | 125 | +5.8 | +4.9% | 7,800 |
| 1999/06/28 | 123.1 | 123.1 | 119.2 | 119.2 | -3.9 | -3.2% | 57,200 |
| 1999/06/25 | 121.2 | 123.1 | 115.4 | 123.1 | +1.9 | +1.6% | 54,600 |
| 1999/06/24 | 123.5 | 125 | 121.2 | 121.2 | -3.8 | -3% | 67,600 |
| 1999/06/23 | 125.4 | 125.4 | 123.5 | 125 | ±0 | ±0% | 75,400 |
| 1999/06/22 | 129.2 | 130 | 125 | 125 | -1.9 | -1.5% | 127,400 |
| 1999/06/21 | 123.1 | 126.9 | 123.1 | 126.9 | +3.4 | +2.8% | 83,200 |
| 1999/06/18 | 126.9 | 127.3 | 121.2 | 123.5 | -3.8 | -3% | 145,600 |
| 1999/06/17 | 126.2 | 129.6 | 125 | 127.3 | +6.9 | +5.7% | 200,200 |
| 1999/06/16 | 117.7 | 120.4 | 117.7 | 120.4 | +3.1 | +2.6% | 96,200 |
| 1999/06/15 | 123.1 | 123.1 | 115.4 | 117.3 | -6.9 | -5.6% | 351,000 |
| 1999/06/14 | 123.1 | 124.2 | 121.2 | 124.2 | +3 | +2.5% | 122,200 |
| 1999/06/11 | 117.7 | 121.2 | 117.3 | 121.2 | +3.9 | +3.3% | 72,800 |
6301～
6350
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
