鈴与シンワートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,175 | 1,190 | 1,161 | 1,161 | +4 | +0.3% | 1,100 |
| 2022/06/14 | 1,161 | 1,161 | 1,156 | 1,157 | -5 | -0.4% | 900 |
| 2022/06/13 | 1,186 | 1,186 | 1,162 | 1,162 | -28 | -2.4% | 1,100 |
| 2022/06/10 | 1,191 | 1,200 | 1,190 | 1,190 | -9 | -0.8% | 2,900 |
| 2022/06/09 | 1,202 | 1,230 | 1,190 | 1,199 | -1 | -0.1% | 2,400 |
| 2022/06/08 | 1,201 | 1,205 | 1,163 | 1,200 | ±0 | ±0% | 2,900 |
| 2022/06/07 | 1,216 | 1,216 | 1,195 | 1,200 | -3 | -0.2% | 800 |
| 2022/06/06 | 1,204 | 1,210 | 1,200 | 1,203 | +3 | +0.3% | 400 |
| 2022/06/03 | 1,208 | 1,217 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2022/06/02 | 1,210 | 1,224 | 1,198 | 1,200 | -5 | -0.4% | 1,300 |
| 2022/06/01 | 1,221 | 1,221 | 1,202 | 1,205 | -10 | -0.8% | 1,000 |
| 2022/05/31 | 1,224 | 1,224 | 1,215 | 1,215 | -9 | -0.7% | 400 |
| 2022/05/30 | 1,201 | 1,224 | 1,189 | 1,224 | +24 | +2% | 1,200 |
| 2022/05/27 | 1,226 | 1,239 | 1,199 | 1,200 | -14 | -1.2% | 6,900 |
| 2022/05/26 | 1,198 | 1,344 | 1,186 | 1,214 | +55 | +4.7% | 25,600 |
| 2022/05/25 | 1,167 | 1,167 | 1,144 | 1,159 | +4 | +0.3% | 700 |
| 2022/05/24 | 1,155 | 1,155 | 1,155 | 1,155 | -4 | -0.3% | 500 |
| 2022/05/23 | 1,157 | 1,159 | 1,157 | 1,159 | ±0 | ±0% | 500 |
| 2022/05/20 | 1,166 | 1,166 | 1,154 | 1,159 | -19 | -1.6% | 400 |
| 2022/05/19 | 1,144 | 1,178 | 1,100 | 1,178 | +4 | +0.3% | 3,100 |
| 2022/05/18 | 1,175 | 1,175 | 1,174 | 1,174 | +26 | +2.3% | 300 |
| 2022/05/17 | 1,158 | 1,165 | 1,148 | 1,148 | -22 | -1.9% | 1,000 |
| 2022/05/16 | 1,202 | 1,202 | 1,150 | 1,170 | -29 | -2.4% | 2,800 |
| 2022/05/13 | 1,187 | 1,202 | 1,187 | 1,199 | +29 | +2.5% | 400 |
| 2022/05/12 | 1,170 | 1,187 | 1,156 | 1,170 | ±0 | ±0% | 1,000 |
| 2022/05/11 | 1,200 | 1,200 | 1,170 | 1,170 | +2 | +0.2% | 500 |
| 2022/05/10 | 1,197 | 1,198 | 1,156 | 1,168 | -11 | -0.9% | 900 |
| 2022/05/09 | 1,200 | 1,200 | 1,170 | 1,179 | +17 | +1.5% | 800 |
| 2022/05/06 | 1,192 | 1,192 | 1,160 | 1,162 | -25 | -2.1% | 2,800 |
| 2022/05/02 | 1,245 | 1,245 | 1,187 | 1,187 | -33 | -2.7% | 900 |
| 2022/04/28 | 1,220 | 1,220 | 1,220 | 1,220 | +1 | +0.1% | 200 |
| 2022/04/27 | 1,185 | 1,219 | 1,185 | 1,219 | +34 | +2.9% | 400 |
| 2022/04/26 | 1,217 | 1,217 | 1,185 | 1,185 | -2 | -0.2% | 700 |
| 2022/04/25 | 1,250 | 1,250 | 1,187 | 1,187 | -13 | -1.1% | 1,600 |
| 2022/04/22 | 1,192 | 1,200 | 1,151 | 1,200 | ±0 | ±0% | 2,100 |
| 2022/04/21 | 1,195 | 1,218 | 1,195 | 1,200 | +6 | +0.5% | 700 |
| 2022/04/20 | 1,205 | 1,205 | 1,193 | 1,194 | -24 | -2% | 500 |
| 2022/04/19 | 1,218 | 1,218 | 1,218 | 1,218 | -5 | -0.4% | 100 |
| 2022/04/18 | 1,212 | 1,223 | 1,212 | 1,223 | +14 | +1.2% | 400 |
| 2022/04/15 | 1,195 | 1,209 | 1,195 | 1,209 | -5 | -0.4% | 800 |
| 2022/04/14 | 1,216 | 1,216 | 1,195 | 1,214 | +28 | +2.4% | 700 |
| 2022/04/13 | 1,186 | 1,186 | 1,185 | 1,186 | -14 | -1.2% | 300 |
| 2022/04/12 | 1,201 | 1,230 | 1,180 | 1,200 | -1 | -0.1% | 1,300 |
| 2022/04/11 | 1,231 | 1,233 | 1,201 | 1,201 | -15 | -1.2% | 1,000 |
| 2022/04/08 | 1,217 | 1,217 | 1,216 | 1,216 | -7 | -0.6% | 600 |
| 2022/04/07 | 1,226 | 1,235 | 1,218 | 1,223 | -33 | -2.6% | 1,600 |
| 2022/04/06 | 1,243 | 1,256 | 1,223 | 1,256 | +13 | +1% | 1,900 |
| 2022/04/05 | 1,225 | 1,243 | 1,225 | 1,243 | +18 | +1.5% | 900 |
| 2022/04/04 | 1,206 | 1,239 | 1,206 | 1,225 | +29 | +2.4% | 2,600 |
| 2022/04/01 | 1,177 | 1,196 | 1,171 | 1,196 | +4 | +0.3% | 1,600 |
751～
800
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「鈴与シンワ」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 |
|---|---|---|---|---|---|---|---|---|
| 鈴与シンワ | 297,600円 | +9.9% | +9.2% | 3.70% | 7.49倍 | 1.88倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| バルテスＨＤ | 42,200円 | +11.2% | -31.5% | 0.95% | 21.40倍 | 2.57倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| 応用技術 | 156,800円 | -9.4% | -6.3% | 1.91% | 13.88倍 | 1.63倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| モンスターラボ | 16,300円 | -14.9% | - | 0.00% | 42.01倍 | -1.83倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ＦＩＧ | 28,200円 | +13.2% | +103.6% | 1.77% | 15.53倍 | 1.06倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
