シンデン・ハイテックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 3,080 | 3,080 | 2,976 | 2,976 | -144 | -4.6% | 7,500 |
| 2024/04/30 | 3,105 | 3,150 | 3,025 | 3,120 | +5 | +0.2% | 13,000 |
| 2024/04/26 | 3,145 | 3,145 | 3,025 | 3,115 | -35 | -1.1% | 9,800 |
| 2024/04/25 | 3,170 | 3,185 | 3,050 | 3,150 | ±0 | ±0% | 9,400 |
| 2024/04/24 | 3,040 | 3,160 | 3,040 | 3,150 | +179 | +6% | 21,200 |
| 2024/04/23 | 2,980 | 3,030 | 2,922 | 2,971 | +29 | +1% | 7,100 |
| 2024/04/22 | 2,975 | 2,975 | 2,865 | 2,942 | -38 | -1.3% | 13,600 |
| 2024/04/19 | 3,140 | 3,155 | 2,900 | 2,980 | -160 | -5.1% | 32,500 |
| 2024/04/18 | 3,120 | 3,190 | 3,105 | 3,140 | ±0 | ±0% | 3,500 |
| 2024/04/17 | 3,200 | 3,230 | 3,120 | 3,140 | -70 | -2.2% | 16,900 |
| 2024/04/16 | 3,335 | 3,335 | 3,185 | 3,210 | -130 | -3.9% | 14,500 |
| 2024/04/15 | 3,240 | 3,380 | 3,235 | 3,340 | +65 | +2% | 6,200 |
| 2024/04/12 | 3,440 | 3,440 | 3,260 | 3,275 | -150 | -4.4% | 20,000 |
| 2024/04/11 | 3,375 | 3,440 | 3,330 | 3,425 | +25 | +0.7% | 11,500 |
| 2024/04/10 | 3,400 | 3,495 | 3,375 | 3,400 | +50 | +1.5% | 14,600 |
| 2024/04/09 | 3,315 | 3,400 | 3,305 | 3,350 | +40 | +1.2% | 9,300 |
| 2024/04/08 | 3,300 | 3,415 | 3,240 | 3,310 | +60 | +1.8% | 45,600 |
| 2024/04/05 | 3,310 | 3,355 | 3,175 | 3,250 | -200 | -5.8% | 35,400 |
| 2024/04/04 | 3,260 | 3,575 | 3,260 | 3,450 | +215 | +6.6% | 47,600 |
| 2024/04/03 | 3,175 | 3,285 | 3,125 | 3,235 | +10 | +0.3% | 14,300 |
| 2024/04/02 | 3,315 | 3,340 | 3,205 | 3,225 | -105 | -3.2% | 11,500 |
| 2024/04/01 | 3,330 | 3,375 | 3,240 | 3,330 | +5 | +0.2% | 15,100 |
| 2024/03/29 | 3,415 | 3,420 | 3,310 | 3,325 | -75 | -2.2% | 16,300 |
| 2024/03/28 | 3,185 | 3,450 | 3,185 | 3,400 | +180 | +5.6% | 20,600 |
| 2024/03/27 | 3,285 | 3,310 | 3,185 | 3,220 | -110 | -3.3% | 13,000 |
| 2024/03/26 | 3,350 | 3,405 | 3,270 | 3,330 | ±0 | ±0% | 26,300 |
| 2024/03/25 | 3,230 | 3,355 | 3,230 | 3,330 | +95 | +2.9% | 20,500 |
| 2024/03/22 | 3,275 | 3,280 | 3,100 | 3,235 | -20 | -0.6% | 21,500 |
| 2024/03/21 | 3,110 | 3,280 | 3,105 | 3,255 | +180 | +5.9% | 46,000 |
| 2024/03/19 | 2,992 | 3,075 | 2,972 | 3,075 | +83 | +2.8% | 10,100 |
| 2024/03/18 | 2,981 | 2,992 | 2,975 | 2,992 | +33 | +1.1% | 5,500 |
| 2024/03/15 | 2,937 | 2,959 | 2,937 | 2,959 | +14 | +0.5% | 1,800 |
| 2024/03/14 | 2,922 | 2,950 | 2,902 | 2,945 | +22 | +0.8% | 9,300 |
| 2024/03/13 | 2,936 | 2,982 | 2,923 | 2,923 | ±0 | ±0% | 7,100 |
| 2024/03/12 | 2,900 | 2,957 | 2,850 | 2,923 | +13 | +0.4% | 9,400 |
| 2024/03/11 | 3,015 | 3,040 | 2,910 | 2,910 | -170 | -5.5% | 18,800 |
| 2024/03/08 | 3,030 | 3,080 | 3,000 | 3,080 | +40 | +1.3% | 3,600 |
| 2024/03/07 | 3,080 | 3,130 | 3,020 | 3,040 | -10 | -0.3% | 13,100 |
| 2024/03/06 | 2,998 | 3,050 | 2,998 | 3,050 | +35 | +1.2% | 6,100 |
| 2024/03/05 | 3,025 | 3,025 | 2,963 | 3,015 | -40 | -1.3% | 7,600 |
| 2024/03/04 | 2,989 | 3,055 | 2,985 | 3,055 | +76 | +2.6% | 20,100 |
| 2024/03/01 | 3,020 | 3,020 | 2,936 | 2,979 | +3 | +0.1% | 6,800 |
| 2024/02/29 | 3,015 | 3,060 | 2,973 | 2,976 | -74 | -2.4% | 6,800 |
| 2024/02/28 | 3,000 | 3,050 | 3,000 | 3,050 | +50 | +1.7% | 3,400 |
| 2024/02/27 | 3,020 | 3,060 | 3,000 | 3,000 | -15 | -0.5% | 11,700 |
| 2024/02/26 | 2,948 | 3,090 | 2,948 | 3,015 | +67 | +2.3% | 20,000 |
| 2024/02/22 | 2,984 | 3,005 | 2,930 | 2,948 | +9 | +0.3% | 10,600 |
| 2024/02/21 | 2,989 | 2,989 | 2,927 | 2,939 | -50 | -1.7% | 5,700 |
| 2024/02/20 | 2,987 | 3,045 | 2,987 | 2,989 | +1 | ±0% | 9,000 |
| 2024/02/19 | 2,964 | 2,988 | 2,943 | 2,988 | +31 | +1% | 3,000 |
1～
50
件表示中 / 2225件
類似銘柄と比較する
現在ご覧いただいている「シンデンハイテ」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 |
|---|---|---|---|---|---|---|---|---|
| シンデンハイテ | 297,600円 | +6.1% | -56.2% | 2.02% | 15.55倍 | 0.89倍 |
|
半導体や液晶の専門商社。韓国ＳＫハイニックス社の製品扱い大、ＥＭＳやバッテリー育成 |
| フーディソン | 145,800円 | +23.9% | +20.1% | 0.00% | 38.37倍 | 3.27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 |
| 農総研 | 29,200円 | -4.1% | +8.7% | 0.00% | 256.14倍 | 6.66倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 太平発 | 80,200円 | -22.0% | -29.8% | 4.86% | 10.76倍 | 0.40倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| 三栄コポ | 243,000円 | -4.3% | +229.5% | 0.82% | 12.60倍 | 0.51倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
