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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 286.5 | 288.5 | 284.5 | 285 | -0.5 | -0.2% | 40,200 |
| 2006/12/15 | 287.5 | 290 | 285.5 | 285.5 | -1.5 | -0.5% | 123,800 |
| 2006/12/14 | 292.5 | 292.5 | 287 | 287 | -5 | -1.7% | 139,800 |
| 2006/12/13 | 289 | 292 | 288 | 292 | +3 | +1% | 66,400 |
| 2006/12/12 | 285 | 290.5 | 284.5 | 289 | +5.5 | +1.9% | 104,400 |
| 2006/12/11 | 280 | 283.5 | 277.5 | 283.5 | +3.5 | +1.3% | 51,600 |
| 2006/12/08 | 276.5 | 281 | 276.5 | 280 | -3 | -1.1% | 96,400 |
| 2006/12/07 | 284.5 | 284.5 | 278.5 | 283 | -1.5 | -0.5% | 115,000 |
| 2006/12/06 | 284.5 | 285 | 280 | 284.5 | +8 | +2.9% | 217,800 |
| 2006/12/05 | 271.5 | 278.5 | 271.5 | 276.5 | +5.5 | +2% | 168,600 |
| 2006/12/04 | 272 | 272 | 268 | 271 | -2 | -0.7% | 31,800 |
| 2006/12/01 | 269.5 | 273 | 268 | 273 | +5.5 | +2.1% | 55,600 |
| 2006/11/30 | 267.5 | 269 | 266 | 267.5 | +3.5 | +1.3% | 84,800 |
| 2006/11/29 | 260 | 264 | 256 | 264 | +6 | +2.3% | 67,000 |
| 2006/11/28 | 255 | 260 | 250.5 | 258 | +0.5 | +0.2% | 31,600 |
| 2006/11/27 | 250.5 | 262 | 250.5 | 257.5 | +7 | +2.8% | 45,000 |
| 2006/11/24 | 250.5 | 251.5 | 247.5 | 250.5 | -2.5 | -1% | 31,200 |
| 2006/11/22 | 245.5 | 253 | 245.5 | 253 | +6 | +2.4% | 49,600 |
| 2006/11/21 | 247.5 | 254.5 | 247 | 247 | -3 | -1.2% | 153,000 |
| 2006/11/20 | 260.5 | 260.5 | 242.5 | 250 | -10 | -3.8% | 172,600 |
| 2006/11/17 | 262 | 264 | 257.5 | 260 | -1.5 | -0.6% | 89,200 |
| 2006/11/16 | 265 | 265.5 | 261 | 261.5 | -5 | -1.9% | 186,800 |
| 2006/11/15 | 268 | 271.5 | 265 | 266.5 | -1.5 | -0.6% | 61,600 |
| 2006/11/14 | 266 | 270 | 266 | 268 | +0.5 | +0.2% | 29,000 |
| 2006/11/13 | 272.5 | 272.5 | 265.5 | 267.5 | -2.5 | -0.9% | 43,000 |
| 2006/11/10 | 267.5 | 270 | 267.5 | 270 | +1.5 | +0.6% | 54,000 |
| 2006/11/09 | 271 | 271.5 | 265.5 | 268.5 | -4 | -1.5% | 64,400 |
| 2006/11/08 | 275.5 | 278 | 271.5 | 272.5 | -5.5 | -2% | 73,200 |
| 2006/11/07 | 288.5 | 290 | 277.5 | 278 | -8 | -2.8% | 250,800 |
| 2006/11/06 | 261 | 286 | 259.5 | 286 | +25.5 | +9.8% | 303,800 |
| 2006/11/02 | 259 | 261 | 255 | 260.5 | +1.5 | +0.6% | 132,200 |
| 2006/11/01 | 260.5 | 262.5 | 258.5 | 259 | -1 | -0.4% | 60,600 |
| 2006/10/31 | 260.5 | 262.5 | 258 | 260 | +1.5 | +0.6% | 54,400 |
| 2006/10/30 | 261 | 270 | 258 | 258.5 | -2.5 | -1% | 106,800 |
| 2006/10/27 | 265.5 | 265.5 | 259.5 | 261 | -5 | -1.9% | 153,200 |
| 2006/10/26 | 265 | 268 | 260.5 | 266 | +1 | +0.4% | 207,800 |
| 2006/10/25 | 269 | 269.5 | 264.5 | 265 | -3 | -1.1% | 157,400 |
| 2006/10/24 | 282 | 282 | 268 | 268 | -5 | -1.8% | 147,400 |
| 2006/10/23 | 269.5 | 274.5 | 269.5 | 273 | +3.5 | +1.3% | 61,000 |
| 2006/10/20 | 269 | 273.5 | 268.5 | 269.5 | +2 | +0.7% | 38,800 |
| 2006/10/19 | 272.5 | 273.5 | 267 | 267.5 | -3 | -1.1% | 90,400 |
| 2006/10/18 | 274 | 279 | 268.5 | 270.5 | -7.5 | -2.7% | 61,400 |
| 2006/10/17 | 279.5 | 279.5 | 273 | 278 | +1 | +0.4% | 45,200 |
| 2006/10/16 | 271 | 280 | 270 | 277 | +6 | +2.2% | 30,800 |
| 2006/10/13 | 271 | 272.5 | 268.5 | 271 | -3 | -1.1% | 61,200 |
| 2006/10/12 | 270.5 | 274 | 266.5 | 274 | +1 | +0.4% | 51,200 |
| 2006/10/11 | 280.5 | 282 | 272.5 | 273 | -10 | -3.5% | 24,000 |
| 2006/10/10 | 285 | 288 | 282.5 | 283 | -7 | -2.4% | 24,800 |
| 2006/10/06 | 290 | 293.5 | 287.5 | 290 | +0.5 | +0.2% | 22,200 |
| 2006/10/05 | 287.5 | 292.5 | 287 | 289.5 | +2.5 | +0.9% | 37,200 |
4501～
4550
件表示中 / 6952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 | 40,300円 | -15.2% | -70.3% | 0.00% | 70.45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 | 478,500円 | +6.4% | +62.7% | 6.27% | 10.86倍 | 0.73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 | 155,000円 | -2.9% | +218.1% | 4.13% | 7.10倍 | 0.57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 | 30,900円 | -0.4% | -6.5% | 3.24% | 14.53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 | 209,800円 | +5.9% | +6.9% | 1.91% | 13.32倍 | 0.56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
