シナネンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,730 | 4,755 | 4,705 | 4,730 | -5 | -0.1% | 800 |
| 2024/05/16 | 4,775 | 4,775 | 4,705 | 4,735 | -10 | -0.2% | 2,100 |
| 2024/05/15 | 4,865 | 4,870 | 4,740 | 4,745 | -75 | -1.6% | 3,100 |
| 2024/05/14 | 4,855 | 4,885 | 4,715 | 4,820 | -25 | -0.5% | 4,800 |
| 2024/05/13 | 4,870 | 4,915 | 4,805 | 4,845 | -95 | -1.9% | 2,100 |
| 2024/05/10 | 4,715 | 4,955 | 4,715 | 4,940 | +225 | +4.8% | 6,000 |
| 2024/05/09 | 4,610 | 4,735 | 4,610 | 4,715 | +35 | +0.7% | 5,100 |
| 2024/05/08 | 4,825 | 4,825 | 4,610 | 4,680 | -145 | -3% | 18,600 |
| 2024/05/07 | 4,910 | 4,910 | 4,755 | 4,825 | -40 | -0.8% | 5,300 |
| 2024/05/02 | 4,885 | 4,885 | 4,820 | 4,865 | +25 | +0.5% | 1,700 |
| 2024/05/01 | 4,925 | 4,925 | 4,840 | 4,840 | -170 | -3.4% | 4,700 |
| 2024/04/30 | 4,665 | 5,010 | 4,630 | 5,010 | +365 | +7.9% | 14,600 |
| 2024/04/26 | 4,615 | 4,675 | 4,615 | 4,645 | +30 | +0.7% | 7,600 |
| 2024/04/25 | 4,680 | 4,680 | 4,605 | 4,615 | -110 | -2.3% | 5,400 |
| 2024/04/24 | 4,635 | 4,760 | 4,635 | 4,725 | +90 | +1.9% | 4,400 |
| 2024/04/23 | 4,735 | 4,735 | 4,635 | 4,635 | -85 | -1.8% | 4,800 |
| 2024/04/22 | 4,780 | 4,780 | 4,690 | 4,720 | -15 | -0.3% | 3,900 |
| 2024/04/19 | 4,675 | 4,785 | 4,675 | 4,735 | +15 | +0.3% | 7,400 |
| 2024/04/18 | 4,585 | 4,760 | 4,585 | 4,720 | +70 | +1.5% | 4,600 |
| 2024/04/17 | 4,660 | 4,685 | 4,535 | 4,650 | -25 | -0.5% | 7,200 |
| 2024/04/16 | 4,760 | 4,800 | 4,620 | 4,675 | -90 | -1.9% | 8,800 |
| 2024/04/15 | 4,750 | 4,810 | 4,750 | 4,765 | -45 | -0.9% | 2,500 |
| 2024/04/12 | 4,810 | 4,830 | 4,810 | 4,810 | -5 | -0.1% | 3,000 |
| 2024/04/11 | 4,865 | 4,865 | 4,800 | 4,815 | -70 | -1.4% | 1,700 |
| 2024/04/10 | 4,910 | 4,910 | 4,850 | 4,885 | +10 | +0.2% | 2,100 |
| 2024/04/09 | 4,760 | 4,930 | 4,755 | 4,875 | +95 | +2% | 6,300 |
| 2024/04/08 | 4,750 | 4,780 | 4,750 | 4,780 | +35 | +0.7% | 3,800 |
| 2024/04/05 | 4,710 | 4,780 | 4,640 | 4,745 | +10 | +0.2% | 3,900 |
| 2024/04/04 | 4,775 | 4,835 | 4,690 | 4,735 | -5 | -0.1% | 8,200 |
| 2024/04/03 | 4,575 | 4,775 | 4,575 | 4,740 | +120 | +2.6% | 12,200 |
| 2024/04/02 | 4,695 | 4,740 | 4,620 | 4,620 | -85 | -1.8% | 9,800 |
| 2024/04/01 | 4,935 | 4,935 | 4,705 | 4,705 | -215 | -4.4% | 6,100 |
| 2024/03/29 | 4,955 | 4,955 | 4,760 | 4,920 | -40 | -0.8% | 16,500 |
| 2024/03/28 | 5,110 | 5,260 | 4,905 | 4,960 | -120 | -2.4% | 11,400 |
| 2024/03/27 | 4,935 | 5,170 | 4,935 | 5,080 | +190 | +3.9% | 15,200 |
| 2024/03/26 | 4,860 | 4,935 | 4,860 | 4,890 | +30 | +0.6% | 7,400 |
| 2024/03/25 | 4,870 | 4,885 | 4,810 | 4,860 | -25 | -0.5% | 5,700 |
| 2024/03/22 | 4,830 | 4,890 | 4,770 | 4,885 | +45 | +0.9% | 8,400 |
| 2024/03/21 | 4,815 | 4,850 | 4,775 | 4,840 | +20 | +0.4% | 7,000 |
| 2024/03/19 | 4,860 | 4,895 | 4,735 | 4,820 | -65 | -1.3% | 9,600 |
| 2024/03/18 | 4,965 | 5,020 | 4,880 | 4,885 | -80 | -1.6% | 10,400 |
| 2024/03/15 | 4,820 | 4,975 | 4,815 | 4,965 | +155 | +3.2% | 10,400 |
| 2024/03/14 | 4,725 | 4,810 | 4,725 | 4,810 | +95 | +2% | 10,000 |
| 2024/03/13 | 4,535 | 4,720 | 4,535 | 4,715 | +155 | +3.4% | 9,800 |
| 2024/03/12 | 4,525 | 4,560 | 4,490 | 4,560 | ±0 | ±0% | 8,400 |
| 2024/03/11 | 4,555 | 4,570 | 4,500 | 4,560 | -10 | -0.2% | 9,000 |
| 2024/03/08 | 4,425 | 4,575 | 4,425 | 4,570 | +145 | +3.3% | 18,000 |
| 2024/03/07 | 4,380 | 4,440 | 4,380 | 4,425 | +55 | +1.3% | 8,300 |
| 2024/03/06 | 4,345 | 4,420 | 4,345 | 4,370 | -10 | -0.2% | 9,200 |
| 2024/03/05 | 4,235 | 4,445 | 4,235 | 4,380 | +95 | +2.2% | 19,000 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「シナネンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| シナネンＨＤ | 473,000円 | -2.4% | +999.9% | 1.59% | 28.58倍 | 0.97倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| バイタルＫＳＫ | 119,800円 | +0.4% | -2.4% | 3.59% | 10.02倍 | 0.57倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| 神鋼商 | 697,000円 | +5.3% | -14.2% | 4.30% | 7.57倍 | 0.71倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ヨコレイ | 103,100円 | +3.8% | +13.0% | 2.33% | 19.92倍 | 0.70倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
| ＫＰＰＧＨＤ | 80,300円 | +1.6% | +8.2% | 3.49% | 5.02倍 | 0.68倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
