ＳＨＩＮＫＯ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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,999 | 2,002 | 1,980 | 1,980 | -10 | -0.5% | 5,600 |
| 2024/09/17 | 1,918 | 2,000 | 1,915 | 1,990 | +78 | +4.1% | 4,300 |
| 2024/09/13 | 1,925 | 1,940 | 1,912 | 1,912 | +2 | +0.1% | 1,600 |
| 2024/09/12 | 1,918 | 1,925 | 1,905 | 1,910 | -26 | -1.3% | 10,000 |
| 2024/09/11 | 1,945 | 1,976 | 1,936 | 1,936 | -9 | -0.5% | 1,400 |
| 2024/09/10 | 1,935 | 1,945 | 1,935 | 1,945 | +10 | +0.5% | 2,100 |
| 2024/09/09 | 1,900 | 1,935 | 1,898 | 1,935 | +3 | +0.2% | 2,400 |
| 2024/09/06 | 1,921 | 1,932 | 1,920 | 1,932 | -25 | -1.3% | 1,000 |
| 2024/09/05 | 1,953 | 1,957 | 1,950 | 1,957 | +1 | +0.1% | 800 |
| 2024/09/04 | 1,980 | 1,994 | 1,956 | 1,956 | -41 | -2.1% | 4,400 |
| 2024/09/03 | 2,000 | 2,000 | 1,995 | 1,997 | -1 | -0.1% | 1,300 |
| 2024/09/02 | 2,003 | 2,007 | 1,998 | 1,998 | -5 | -0.2% | 2,200 |
| 2024/08/30 | 1,991 | 2,007 | 1,991 | 2,003 | -1 | ±0% | 1,200 |
| 2024/08/29 | 2,004 | 2,004 | 2,004 | 2,004 | +3 | +0.1% | 100 |
| 2024/08/28 | 2,001 | 2,001 | 2,001 | 2,001 | -6 | -0.3% | 100 |
| 2024/08/27 | 1,980 | 2,007 | 1,980 | 2,007 | +27 | +1.4% | 2,800 |
| 2024/08/26 | 1,974 | 1,980 | 1,974 | 1,980 | +9 | +0.5% | 700 |
| 2024/08/23 | 1,980 | 1,983 | 1,969 | 1,971 | -4 | -0.2% | 800 |
| 2024/08/22 | 1,982 | 1,983 | 1,975 | 1,975 | -17 | -0.9% | 2,700 |
| 2024/08/21 | 1,983 | 2,005 | 1,982 | 1,992 | +3 | +0.2% | 2,300 |
| 2024/08/20 | 1,997 | 1,997 | 1,980 | 1,989 | +17 | +0.9% | 3,600 |
| 2024/08/19 | 1,950 | 1,986 | 1,950 | 1,972 | +30 | +1.5% | 4,400 |
| 2024/08/16 | 1,895 | 1,942 | 1,895 | 1,942 | +55 | +2.9% | 5,000 |
| 2024/08/15 | 1,888 | 1,910 | 1,885 | 1,887 | +12 | +0.6% | 3,400 |
| 2024/08/14 | 1,886 | 1,887 | 1,871 | 1,875 | +9 | +0.5% | 2,100 |
| 2024/08/13 | 1,820 | 1,874 | 1,820 | 1,866 | +51 | +2.8% | 3,100 |
| 2024/08/09 | 1,821 | 1,847 | 1,810 | 1,815 | -5 | -0.3% | 2,900 |
| 2024/08/08 | 1,805 | 1,850 | 1,780 | 1,820 | -103 | -5.4% | 18,500 |
| 2024/08/07 | 1,800 | 1,955 | 1,800 | 1,923 | +53 | +2.8% | 14,600 |
| 2024/08/06 | 1,825 | 1,914 | 1,825 | 1,870 | +50 | +2.7% | 12,000 |
| 2024/08/05 | 1,868 | 1,911 | 1,819 | 1,820 | -218 | -10.7% | 25,600 |
| 2024/08/02 | 2,052 | 2,101 | 2,000 | 2,038 | -78 | -3.7% | 15,600 |
| 2024/08/01 | 2,149 | 2,149 | 2,068 | 2,116 | -33 | -1.5% | 5,000 |
| 2024/07/31 | 2,142 | 2,149 | 2,132 | 2,149 | +3 | +0.1% | 1,300 |
| 2024/07/30 | 2,140 | 2,146 | 2,140 | 2,146 | -5 | -0.2% | 500 |
| 2024/07/29 | 2,132 | 2,157 | 2,132 | 2,151 | -7 | -0.3% | 3,600 |
| 2024/07/26 | 2,166 | 2,166 | 2,137 | 2,158 | -11 | -0.5% | 900 |
| 2024/07/25 | 2,145 | 2,169 | 2,122 | 2,169 | ±0 | ±0% | 2,000 |
| 2024/07/24 | 2,172 | 2,185 | 2,150 | 2,169 | -3 | -0.1% | 1,900 |
| 2024/07/23 | 2,186 | 2,186 | 2,172 | 2,172 | -11 | -0.5% | 1,200 |
| 2024/07/22 | 2,214 | 2,214 | 2,179 | 2,183 | -31 | -1.4% | 1,500 |
| 2024/07/19 | 2,264 | 2,265 | 2,205 | 2,214 | +29 | +1.3% | 7,700 |
| 2024/07/18 | 2,163 | 2,186 | 2,163 | 2,185 | +10 | +0.5% | 3,000 |
| 2024/07/17 | 2,160 | 2,201 | 2,160 | 2,175 | +20 | +0.9% | 8,400 |
| 2024/07/16 | 2,150 | 2,155 | 2,149 | 2,155 | +9 | +0.4% | 7,500 |
| 2024/07/12 | 2,149 | 2,149 | 2,145 | 2,146 | -3 | -0.1% | 3,000 |
| 2024/07/11 | 2,135 | 2,149 | 2,133 | 2,149 | +14 | +0.7% | 1,700 |
| 2024/07/10 | 2,146 | 2,147 | 2,135 | 2,135 | -19 | -0.9% | 1,500 |
| 2024/07/09 | 2,162 | 2,162 | 2,139 | 2,154 | -6 | -0.3% | 2,400 |
| 2024/07/08 | 2,132 | 2,165 | 2,132 | 2,160 | +28 | +1.3% | 1,500 |
151～
200
件表示中 / 519件
類似銘柄と比較する
現在ご覧いただいている「ＳＨＩＮＫＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＨＩＮＫＯ | 199,900円 | +4.7% | +8.7% | 4.85% | 6.16倍 | 1.67倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| フーディソン | 80,400円 | +7.9% | -15.8% | 0.00% | 24.25倍 | 1.66倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| テーオーＨＤ | 41,100円 | +3.9% | +26.7% | 0.00% | 17.56倍 | 5.08倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| ジェリービー | 10,900円 | +44.5% | - | 0.00% | - | 21.41倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| セフテック | 174,300円 | +2.1% | -20.5% | 4.88% | 10.78倍 | 0.45倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
市場注目の銘柄
チャート関連のコラム
