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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 110 | 113 | 109.5 | 110 | -1.5 | -1.3% | 35,000 |
| 2010/08/19 | 114.5 | 114.5 | 110 | 111.5 | ±0 | ±0% | 44,400 |
| 2010/08/18 | 112 | 113.5 | 111 | 111.5 | -0.5 | -0.4% | 21,000 |
| 2010/08/17 | 109 | 113 | 109 | 112 | +1 | +0.9% | 26,600 |
| 2010/08/16 | 113 | 113 | 110.5 | 111 | -3 | -2.6% | 14,000 |
| 2010/08/13 | 112.5 | 114.5 | 112 | 114 | -1 | -0.9% | 37,800 |
| 2010/08/12 | 111 | 115 | 110.5 | 115 | +3 | +2.7% | 49,600 |
| 2010/08/11 | 113.5 | 113.5 | 111.5 | 112 | -2 | -1.8% | 50,200 |
| 2010/08/10 | 114.5 | 116 | 113 | 114 | -0.5 | -0.4% | 55,400 |
| 2010/08/09 | 113 | 114.5 | 113 | 114.5 | -1 | -0.9% | 23,400 |
| 2010/08/06 | 112 | 116.5 | 111 | 115.5 | +2.5 | +2.2% | 40,800 |
| 2010/08/05 | 110 | 113.5 | 110 | 113 | +3 | +2.7% | 42,200 |
| 2010/08/04 | 112.5 | 112.5 | 109.5 | 110 | -2.5 | -2.2% | 23,800 |
| 2010/08/03 | 112 | 112.5 | 108 | 112.5 | +0.5 | +0.4% | 36,800 |
| 2010/08/02 | 112.5 | 114 | 111.5 | 112 | ±0 | ±0% | 9,600 |
| 2010/07/30 | 113 | 113.5 | 111.5 | 112 | -1.5 | -1.3% | 41,200 |
| 2010/07/29 | 114.5 | 114.5 | 113 | 113.5 | -2 | -1.7% | 40,400 |
| 2010/07/28 | 116 | 116 | 112.5 | 115.5 | +1.5 | +1.3% | 36,400 |
| 2010/07/27 | 114.5 | 115.5 | 113.5 | 114 | ±0 | ±0% | 40,000 |
| 2010/07/26 | 115 | 115 | 113.5 | 114 | +1.5 | +1.3% | 7,200 |
| 2010/07/23 | 116.5 | 116.5 | 112.5 | 112.5 | ±0 | ±0% | 18,200 |
| 2010/07/22 | 112.5 | 114.5 | 112.5 | 112.5 | -2 | -1.7% | 22,000 |
| 2010/07/21 | 117 | 117 | 114 | 114.5 | -2.5 | -2.1% | 24,000 |
| 2010/07/20 | 113 | 117 | 113 | 117 | +1.5 | +1.3% | 17,400 |
| 2010/07/16 | 118.5 | 118.5 | 115 | 115.5 | -3 | -2.5% | 16,800 |
| 2010/07/15 | 117.5 | 118.5 | 116 | 118.5 | +2.5 | +2.2% | 51,600 |
| 2010/07/14 | 116.5 | 116.5 | 114 | 116 | +2 | +1.8% | 37,800 |
| 2010/07/13 | 116 | 117.5 | 114 | 114 | -0.5 | -0.4% | 66,400 |
| 2010/07/12 | 116.5 | 117.5 | 114.5 | 114.5 | -0.5 | -0.4% | 39,000 |
| 2010/07/09 | 115.5 | 117 | 113.5 | 115 | ±0 | ±0% | 31,000 |
| 2010/07/08 | 116 | 117.5 | 113.5 | 115 | +2.5 | +2.2% | 59,800 |
| 2010/07/07 | 114.5 | 116 | 111 | 112.5 | -4 | -3.4% | 74,600 |
| 2010/07/06 | 119.5 | 119.5 | 111.5 | 116.5 | +1 | +0.9% | 37,200 |
| 2010/07/05 | 115 | 120 | 115 | 115.5 | ±0 | ±0% | 41,200 |
| 2010/07/02 | 114.5 | 115.5 | 114 | 115.5 | -1 | -0.9% | 47,200 |
| 2010/07/01 | 114 | 118 | 112.5 | 116.5 | +1.5 | +1.3% | 56,600 |
| 2010/06/30 | 113.5 | 118.5 | 113.5 | 115 | -2 | -1.7% | 43,000 |
| 2010/06/29 | 121.5 | 121.5 | 115.5 | 117 | -3.5 | -2.9% | 45,400 |
| 2010/06/28 | 120 | 121.5 | 119.5 | 120.5 | -1 | -0.8% | 38,400 |
| 2010/06/25 | 123.5 | 126.5 | 120.5 | 121.5 | -3.5 | -2.8% | 94,200 |
| 2010/06/24 | 124.5 | 126 | 123.5 | 125 | +1.5 | +1.2% | 40,600 |
| 2010/06/23 | 125 | 125.5 | 122.5 | 123.5 | -2.5 | -2% | 87,400 |
| 2010/06/22 | 129.5 | 129.5 | 124.5 | 126 | -2 | -1.6% | 52,400 |
| 2010/06/21 | 125 | 128.5 | 123.5 | 128 | +2 | +1.6% | 102,800 |
| 2010/06/18 | 125.5 | 126.5 | 124 | 126 | +1 | +0.8% | 56,800 |
| 2010/06/17 | 125 | 126 | 125 | 125 | +2.5 | +2% | 43,400 |
| 2010/06/16 | 127.5 | 127.5 | 122.5 | 122.5 | -3.5 | -2.8% | 208,200 |
| 2010/06/15 | 125.5 | 126.5 | 125 | 126 | -1 | -0.8% | 80,200 |
| 2010/06/14 | 126.5 | 130 | 125 | 127 | +0.5 | +0.4% | 60,600 |
| 2010/06/11 | 124 | 128 | 123.5 | 126.5 | +0.5 | +0.4% | 177,200 |
3601～
3650
件表示中 / 6951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 | 40,200円 | -15.2% | -70.3% | 0.00% | 70.28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 | 466,500円 | -4.2% | -6.2% | 6.43% | 13.08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 | 163,600円 | -2.9% | +218.1% | 3.91% | 7.50倍 | 0.60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 | 30,400円 | +5.8% | +3.6% | 3.29% | 12.44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 | 206,100円 | +5.9% | +6.9% | 1.94% | 13.08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
