- 8909
- 2022/12/21
- 時価
- 580億円
- PER 予
- 9.04倍
- 2009年以降
- 赤字-17.8倍
（2009-2021年） - PBR
- 1.14倍
- 2009年以降
- 0.49-9.19倍
（2009-2021年） - 配当 予
- 1.38%
- ROE 予
- 12.61%
- ROA 予
- 5.31%
- 資料
- Link
- CSV,JSON
シノケングループ（8909）の時価総額の推移
- 2009年12月30日
- 9億669万
- 2010年12月30日
- 13億9491万
- 2011年12月30日
- 17億876万
- 2012年12月28日
- 62億735万
- 2013年12月30日
- 146億6010万
- 2014年12月30日
- 240億5333万
- 2015年12月30日
- 382億4957万
- 2016年12月30日
- 345億3435万
- 2017年12月29日
- 414億6917万
- 2018年12月28日
- 230億6355万
- 2019年12月30日
- 440億7172万
- 2020年12月30日
- 383億466万
- 2021年12月30日
- 315億1759万
2022/07/27～2022/12/21
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 12/21 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 25,200 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/20 | 1,596 | 1,598 | 1,596 | 1,596 | -0.13% | 13,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/19 | 1,596 | 1,598 | 1,596 | 1,598 | +0.13% | 26,500 | 581億3587万 | +0.13% | 9.05 | 1.14 |
| 12/16 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 50,200 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/15 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 8,300 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/14 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 5,600 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/13 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 4,000 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/12 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 3,000 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/09 | 1,596 | 1,598 | 1,596 | 1,596 | 0% | 7,500 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/08 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 7,900 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/07 | 1,597 | 1,597 | 1,596 | 1,596 | 0% | 3,200 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/06 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 2,200 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/05 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 4,500 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/02 | 1,596 | 1,598 | 1,596 | 1,596 | 0% | 29,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/01 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 68,500 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/30 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 4,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/29 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 1,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/28 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 1,100 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/25 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 3,000 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/24 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 21,800 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/22 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 5,900 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/21 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 47,800 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/18 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 8,600 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/17 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 5,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/16 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 22,500 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/15 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 8,100 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/14 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 19,000 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/11 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 10,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/10 | 1,597 | 1,597 | 1,596 | 1,597 | +0.06% | 2,500 | 580億9949万 | +0.06% | 9.05 | 1.14 |
| 11/09 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 3,000 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/08 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 5,200 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/07 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 2,100 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/04 | 1,597 | 1,598 | 1,596 | 1,596 | -0.06% | 5,800 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/02 | 1,597 | 1,598 | 1,597 | 1,597 | 0% | 3,100 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 11/01 | 1,597 | 1,598 | 1,596 | 1,597 | 0% | 15,300 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 10/31 | 1,598 | 1,599 | 1,596 | 1,597 | +0.06% | 20,900 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 10/28 | 1,596 | 1,599 | 1,596 | 1,596 | -0.06% | 102,600 | 580億6311万 | +0.06% | 9.04 | 1.14 |
| 10/27 | 1,596 | 1,598 | 1,596 | 1,597 | 0% | 19,300 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 10/26 | 1,597 | 1,598 | 1,596 | 1,597 | +0.06% | 41,500 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 10/25 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 63,300 | 580億6311万 | +0.06% | 9.04 | 1.14 |
| 10/24 | 1,597 | 1,597 | 1,596 | 1,596 | 0% | 20,400 | 580億6311万 | +0.06% | 9.04 | 1.14 |
| 10/21 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 74,500 | 580億6311万 | +0.06% | 9.04 | 1.14 |
| 10/20 | 1,597 | 1,597 | 1,596 | 1,596 | +0.06% | 17,000 | 580億6311万 | +0.06% | 9.04 | 1.14 |
| 10/19 | 1,596 | 1,597 | 1,595 | 1,595 | -0.13% | 39,400 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/18 | 1,596 | 1,597 | 1,595 | 1,597 | +0.13% | 29,700 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 10/17 | 1,597 | 1,597 | 1,595 | 1,595 | 0% | 32,600 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/14 | 1,595 | 1,597 | 1,595 | 1,595 | 0% | 18,000 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/13 | 1,596 | 1,597 | 1,595 | 1,595 | 0% | 36,900 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/12 | 1,594 | 1,596 | 1,594 | 1,595 | +0.06% | 27,400 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/11 | 1,594 | 1,596 | 1,594 | 1,594 | 0% | 91,900 | 579億9035万 | -0.06% | 9.03 | 1.14 |
| 10/07 | 1,595 | 1,596 | 1,594 | 1,594 | 0% | 60,800 | 579億9035万 | -0.06% | 9.03 | 1.14 |
| 10/06 | 1,595 | 1,596 | 1,594 | 1,594 | -0.06% | 153,100 | 579億9035万 | -0.06% | 9.03 | 1.14 |
| 10/05 | 1,596 | 1,598 | 1,595 | 1,595 | 0% | 42,500 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/04 | 1,600 | 1,605 | 1,595 | 1,595 | +0.06% | 47,900 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/03 | 1,596 | 1,597 | 1,594 | 1,594 | -0.06% | 290,300 | 579億9035万 | -0.06% | 9.03 | 1.14 |
| 09/30 | 1,594 | 1,596 | 1,594 | 1,595 | +0.06% | 74,700 | 580億2673万 | 0% | 9.04 | 1.14 |
| 09/29 | 1,594 | 1,596 | 1,594 | 1,594 | -0.06% | 29,500 | 579億9035万 | -0.06% | 9.03 | 1.14 |
| 09/28 | 1,593 | 1,595 | 1,593 | 1,595 | +0.38% | 128,700 | 580億2673万 | 0% | 9.04 | 1.14 |
| 09/27 | 1,587 | 1,590 | 1,587 | 1,589 | +0.13% | 37,500 | 578億845万 | -0.38% | 9 | 1.14 |
| 09/26 | 1,592 | 1,593 | 1,587 | 1,587 | -0.38% | 222,600 | 577億3569万 | -0.5% | 8.99 | 1.13 |
| 09/22 | 1,595 | 1,598 | 1,592 | 1,593 | -0.25% | 197,800 | 579億5397万 | -0.19% | 9.03 | 1.14 |
| 09/21 | 1,597 | 1,598 | 1,596 | 1,597 | 0% | 365,200 | 580億9949万 | +0.06% | 9.05 | 1.14 |
| 09/20 | 1,597 | 1,598 | 1,597 | 1,597 | -0.06% | 252,300 | 580億9949万 | +0.06% | 9.05 | 1.14 |
| 09/16 | 1,598 | 1,599 | 1,597 | 1,598 | 0% | 706,100 | 581億3587万 | +0.13% | 9.05 | 1.14 |
| 09/15 | 1,597 | 1,598 | 1,597 | 1,598 | 0% | 141,400 | 581億3587万 | +0.63% | 9.05 | 1.14 |
| 09/14 | 1,598 | 1,598 | 1,597 | 1,598 | +0.06% | 49,100 | 581億3587万 | +1.91% | 9.05 | 1.14 |
| 09/13 | 1,597 | 1,598 | 1,597 | 1,597 | 0% | 48,100 | 580億9949万 | +3.17% | 9.05 | 1.14 |
| 09/12 | 1,598 | 1,598 | 1,597 | 1,597 | 0% | 125,100 | 580億9949万 | +4.52% | 9.05 | 1.14 |
| 09/09 | 1,596 | 1,598 | 1,596 | 1,597 | +0.06% | 264,900 | 580億9949万 | +5.9% | 9.05 | 1.14 |
| 09/08 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 118,500 | 580億6311万 | +7.26% | 9.04 | 1.14 |
| 09/07 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 56,500 | 580億9949万 | +8.79% | 9.05 | 1.14 |
| 09/06 | 1,596 | 1,597 | 1,595 | 1,596 | +0.06% | 393,000 | 580億6311万 | +10.22% | 9.04 | 1.14 |
| 09/05 | 1,596 | 1,596 | 1,595 | 1,595 | 0% | 186,300 | 580億2673万 | +11.69% | 9.04 | 1.14 |
| 09/02 | 1,596 | 1,596 | 1,595 | 1,595 | 0% | 181,000 | 580億2673万 | +13.28% | 9.04 | 1.14 |
| 09/01 | 1,595 | 1,596 | 1,595 | 1,595 | 0% | 116,900 | 580億2673万 | +14.91% | 9.04 | 1.14 |
| 08/31 | 1,595 | 1,596 | 1,595 | 1,595 | 0% | 162,400 | 580億2673万 | +16.59% | 9.04 | 1.14 |
| 08/30 | 1,595 | 1,596 | 1,595 | 1,595 | 0% | 99,500 | 580億2673万 | +18.32% | 9.04 | 1.14 |
| 08/29 | 1,596 | 1,596 | 1,595 | 1,595 | 0% | 417,800 | 580億2673万 | +20.11% | 9.04 | 1.14 |
| 08/26 | 1,595 | 1,596 | 1,594 | 1,595 | -0.06% | 282,000 | 580億2673万 | +22.04% | 9.04 | 1.14 |
| 08/25 | 1,594 | 1,596 | 1,594 | 1,596 | +0.13% | 1,255,800 | 580億6311万 | +24.11% | 9.04 | 1.14 |
| 08/24 | 1,594 | 1,595 | 1,594 | 1,594 | -0.06% | 320,700 | 579億9035万 | +26.11% | 9.03 | 1.14 |
| 08/23 | 1,595 | 1,595 | 1,594 | 1,595 | +0.06% | 176,000 | 580億2673万 | +28.42% | 9.04 | 1.14 |
| 08/22 | 1,595 | 1,595 | 1,594 | 1,594 | 0% | 241,700 | 579億9035万 | +30.66% | 9.03 | 1.14 |
| 08/19 | 1,595 | 1,596 | 1,594 | 1,594 | -0.06% | 1,262,300 | 579億9035万 | +33.06% | 9.03 | 1.14 |
| 08/18 | 1,595 | 1,596 | 1,595 | 1,595 | -0.06% | 848,900 | 580億2673万 | +35.74% | 9.04 | 1.14 |
| 08/17 | 1,595 | 1,596 | 1,595 | 1,596 | +0.06% | 678,400 | 580億6311万 | +38.66% | 9.04 | 1.14 |
| 08/16 | 1,596 | 1,597 | 1,595 | 1,595 | -0.06% | 2,325,100 | 580億2673万 | +41.53% | 9.04 | 1.14 |
| 08/15 | 1,598 | 1,599 | 1,596 | 1,596 | +14% | 3,034,200 | 580億6311万 | +44.7% | 9.04 | 1.14 |
| 08/12 | 1,400 | 1,400 | 1,400 | 1,400 | +27.27% | 47,800 | 509億3256万 | +29.87% | 7.93 | 1 |
| 08/10 | 1,093 | 1,101 | 1,093 | 1,100 | +0.09% | 46,900 | 400億1844万 | +3.68% | 6.23 | 0.79 |
| 08/09 | 1,098 | 1,101 | 1,094 | 1,099 | 0% | 41,900 | 399億8205万 | +4.07% | 6.23 | 0.79 |
| 08/08 | 1,097 | 1,103 | 1,091 | 1,099 | +0.18% | 26,300 | 399億8205万 | +4.57% | 6.23 | 0.79 |
| 08/05 | 1,089 | 1,101 | 1,089 | 1,097 | -0.27% | 26,400 | 399億929万 | +4.98% | 6.22 | 0.78 |
| 08/04 | 1,099 | 1,101 | 1,090 | 1,100 | +0.82% | 40,600 | 400億1844万 | +5.67% | 6.23 | 0.79 |
| 08/03 | 1,100 | 1,100 | 1,088 | 1,091 | -0.82% | 44,500 | 396億9101万 | +5.31% | 6.18 | 0.78 |
| 08/02 | 1,100 | 1,101 | 1,089 | 1,100 | +0.46% | 53,500 | 400億1844万 | +6.59% | 6.23 | 0.79 |
| 08/01 | 1,101 | 1,103 | 1,092 | 1,095 | -0.54% | 41,800 | 398億3653万 | +6.52% | 6.2 | 0.78 |
| 07/29 | 1,094 | 1,102 | 1,090 | 1,101 | +0.18% | 42,400 | 400億5482万 | +7.52% | 6.24 | 0.79 |
| 07/28 | 1,090 | 1,099 | 1,084 | 1,099 | +0.83% | 58,300 | 399億8205万 | +7.85% | 6.23 | 0.79 |
| 07/27 | 1,082 | 1,094 | 1,080 | 1,090 | 0% | 50,500 | 396億5463万 | +7.5% | 6.18 | 0.78 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 3月期 | 184 73,500 5/15 | 20 8,290 12/24 8,250 12/22 他3件 | 803,600 2,009 5/19 | - | 3億2245万 | 9億669万 12/30 |
| 2010年 12月期 | 59 23,780 4/27 | 27 10,700 1/5 | 264,000 660 4/27 | 9億5850万 | 4億3128万 | 13億9491万 12/30 |
| 2011年 12月期 | 68 27,200 8/10 | 24 9,500 3/16 9,500 3/15 | 4,413,200 11,033 8/10 | 10億9635万 | 3億8291万 | 17億876万 12/30 |
| 2012年 12月期 | 207 82,700 11/30 | 48 19,170 1/12 | 4,551,200 11,378 7/20 | 33億3338万 | 7億7268万 | 62億735万 12/28 |
| 2013年 12月期 | 634 2,535 5/9 | 160 640 1/9 | 3,707,200 926,800 4/5 | 102億1782万 | 25億7964万 | 146億6010万 12/30 |
| 2014年 12月期 | 760 3,040 11/18 | 288 1,150 3/24 | 1,075,600 268,900 11/18 | 266億1003万 | 100億6629万 | 240億5333万 12/30 |
| 2015年 12月期 | 1,154 2,308 12/29 | 602 1,203 3/3 | 2,338,600 1,169,300 12/18 | 412億2688万 | 210億6043万 | 382億4957万 12/30 |
| 2016年 12月期 | 1,555 3,110 5/19 | 771 1,542 2/12 | 1,965,400 982,700 11/1 | 555億6512万 | 275億4412万 | 345億3435万 12/30 |
| 2017年 12月期 | 1,390 2,780 11/1 | 936 1,872 2/1 | 1,696,400 848,200 2/16 | 499億8606万 | 336億5219万 | 414億6917万 12/29 |
| 2018年 12月期 | 1,997 8/1 | 630 12/25 | 20,723,800 10/18 | 726億5165万 | 229億1965万 | 230億6355万 12/28 |
| 2019年 12月期 | 1,372 12/9 | 631 5/14 | 3,791,300 5/17 | 499億1390万 | 229億5603万 | 440億7172万 12/30 |
| 2020年 12月期 | 1,327 1/22 | 656 3/23 | 694,900 3/13 | 482億7679万 | 238億6554万 | 383億466万 12/30 |
| 2021年 12月期 | 1,360 7/14 | 920 12/29 | 736,500 12/28 | 494億7734万 | 334億6996万 | 315億1759万 12/30 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
