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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,197 | 2,226 | 2,166 | 2,200 | +17 | +0.8% | 6,300 |
| 2024/03/18 | 2,127 | 2,183 | 2,127 | 2,183 | +58 | +2.7% | 3,000 |
| 2024/03/15 | 2,117 | 2,138 | 2,114 | 2,125 | +8 | +0.4% | 2,900 |
| 2024/03/14 | 2,108 | 2,129 | 2,105 | 2,117 | +7 | +0.3% | 3,100 |
| 2024/03/13 | 2,152 | 2,152 | 2,106 | 2,110 | -30 | -1.4% | 7,000 |
| 2024/03/12 | 2,122 | 2,147 | 2,122 | 2,140 | +2 | +0.1% | 3,400 |
| 2024/03/11 | 2,181 | 2,181 | 2,105 | 2,138 | -34 | -1.6% | 10,700 |
| 2024/03/08 | 2,160 | 2,187 | 2,160 | 2,172 | +12 | +0.6% | 2,900 |
| 2024/03/07 | 2,237 | 2,237 | 2,160 | 2,160 | -50 | -2.3% | 7,300 |
| 2024/03/06 | 2,221 | 2,255 | 2,200 | 2,210 | -13 | -0.6% | 8,300 |
| 2024/03/05 | 2,228 | 2,246 | 2,223 | 2,223 | -27 | -1.2% | 5,000 |
| 2024/03/04 | 2,250 | 2,250 | 2,222 | 2,250 | +15 | +0.7% | 4,400 |
| 2024/03/01 | 2,250 | 2,258 | 2,235 | 2,235 | -23 | -1% | 4,300 |
| 2024/02/29 | 2,270 | 2,270 | 2,247 | 2,258 | -12 | -0.5% | 3,300 |
| 2024/02/28 | 2,215 | 2,285 | 2,215 | 2,270 | +55 | +2.5% | 5,500 |
| 2024/02/27 | 2,206 | 2,228 | 2,205 | 2,215 | +9 | +0.4% | 2,200 |
| 2024/02/26 | 2,202 | 2,223 | 2,202 | 2,206 | +3 | +0.1% | 3,100 |
| 2024/02/22 | 2,236 | 2,243 | 2,201 | 2,203 | -30 | -1.3% | 8,200 |
| 2024/02/21 | 2,240 | 2,260 | 2,211 | 2,233 | -28 | -1.2% | 6,100 |
| 2024/02/20 | 2,220 | 2,264 | 2,201 | 2,261 | +70 | +3.2% | 12,800 |
| 2024/02/19 | 2,174 | 2,199 | 2,140 | 2,191 | +28 | +1.3% | 5,100 |
| 2024/02/16 | 2,147 | 2,180 | 2,127 | 2,163 | +5 | +0.2% | 10,700 |
| 2024/02/15 | 2,175 | 2,180 | 2,107 | 2,158 | -20 | -0.9% | 18,500 |
| 2024/02/14 | 2,205 | 2,280 | 2,175 | 2,178 | -76 | -3.4% | 51,500 |
| 2024/02/13 | 2,291 | 2,292 | 2,235 | 2,254 | -38 | -1.7% | 16,500 |
| 2024/02/09 | 2,307 | 2,310 | 2,291 | 2,292 | -18 | -0.8% | 1,700 |
| 2024/02/08 | 2,305 | 2,329 | 2,276 | 2,310 | +8 | +0.3% | 8,600 |
| 2024/02/07 | 2,374 | 2,402 | 2,302 | 2,302 | -66 | -2.8% | 8,000 |
| 2024/02/06 | 2,384 | 2,387 | 2,338 | 2,368 | -37 | -1.5% | 7,200 |
| 2024/02/05 | 2,360 | 2,423 | 2,333 | 2,405 | +87 | +3.8% | 26,100 |
| 2024/02/02 | 2,283 | 2,335 | 2,283 | 2,318 | +20 | +0.9% | 2,900 |
| 2024/02/01 | 2,336 | 2,336 | 2,281 | 2,298 | -21 | -0.9% | 11,800 |
| 2024/01/31 | 2,269 | 2,333 | 2,269 | 2,319 | +44 | +1.9% | 11,500 |
| 2024/01/30 | 2,270 | 2,280 | 2,260 | 2,275 | +14 | +0.6% | 4,400 |
| 2024/01/29 | 2,294 | 2,294 | 2,260 | 2,261 | -25 | -1.1% | 7,900 |
| 2024/01/26 | 2,290 | 2,296 | 2,262 | 2,286 | -11 | -0.5% | 7,100 |
| 2024/01/25 | 2,171 | 2,315 | 2,170 | 2,297 | +135 | +6.2% | 31,900 |
| 2024/01/24 | 2,174 | 2,174 | 2,152 | 2,162 | +1 | ±0% | 3,800 |
| 2024/01/23 | 2,173 | 2,175 | 2,160 | 2,161 | +1 | ±0% | 5,100 |
| 2024/01/22 | 2,161 | 2,165 | 2,116 | 2,160 | +46 | +2.2% | 7,600 |
| 2024/01/19 | 2,122 | 2,136 | 2,111 | 2,114 | -6 | -0.3% | 4,700 |
| 2024/01/18 | 2,118 | 2,132 | 2,115 | 2,120 | -2 | -0.1% | 2,300 |
| 2024/01/17 | 2,137 | 2,148 | 2,116 | 2,122 | -18 | -0.8% | 4,600 |
| 2024/01/16 | 2,168 | 2,169 | 2,120 | 2,140 | -28 | -1.3% | 6,000 |
| 2024/01/15 | 2,133 | 2,172 | 2,133 | 2,168 | +47 | +2.2% | 10,000 |
| 2024/01/12 | 2,126 | 2,139 | 2,113 | 2,121 | -5 | -0.2% | 4,800 |
| 2024/01/11 | 2,141 | 2,141 | 2,119 | 2,126 | -17 | -0.8% | 5,200 |
| 2024/01/10 | 2,145 | 2,145 | 2,130 | 2,143 | -5 | -0.2% | 2,800 |
| 2024/01/09 | 2,105 | 2,160 | 2,105 | 2,148 | +45 | +2.1% | 5,500 |
| 2024/01/05 | 2,140 | 2,140 | 2,100 | 2,103 | -12 | -0.6% | 6,600 |
351～
400
件表示中 / 595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 | 234,300円 | +8.4% | +17.8% | 4.48% | 6.85倍 | 2.10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 |
| カワサキ | 152,400円 | +1.8% | +10.0% | 3.28% | 11.06倍 | 0.57倍 |
|
シェニール織物の高級タオル等を輸入販売。太陽光発電含む賃貸・倉庫事業が販売と利益の柱 |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
| 大田花き | 75,100円 | +1.9% | +0.6% | 1.60% | 17.13倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| 日本麻 | 90,800円 | -2.3% | -46.6% | 0.44% | 57.14倍 | 1.62倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
市場注目の銘柄
チャート関連のコラム
