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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 3,710 | 3,720 | 3,600 | 3,600 | -60 | -1.6% | 26,600 |
| 2022/07/27 | 3,675 | 3,700 | 3,655 | 3,660 | +5 | +0.1% | 8,700 |
| 2022/07/26 | 3,575 | 3,665 | 3,570 | 3,655 | +100 | +2.8% | 7,300 |
| 2022/07/25 | 3,535 | 3,565 | 3,500 | 3,555 | -35 | -1% | 9,200 |
| 2022/07/22 | 3,595 | 3,605 | 3,530 | 3,590 | -5 | -0.1% | 7,600 |
| 2022/07/21 | 3,555 | 3,605 | 3,525 | 3,595 | +40 | +1.1% | 6,600 |
| 2022/07/20 | 3,500 | 3,580 | 3,480 | 3,555 | +80 | +2.3% | 11,500 |
| 2022/07/19 | 3,490 | 3,505 | 3,450 | 3,475 | -15 | -0.4% | 14,700 |
| 2022/07/15 | 3,515 | 3,515 | 3,460 | 3,490 | +5 | +0.1% | 9,300 |
| 2022/07/14 | 3,475 | 3,510 | 3,390 | 3,485 | -5 | -0.1% | 9,600 |
| 2022/07/13 | 3,450 | 3,515 | 3,450 | 3,490 | +40 | +1.2% | 6,000 |
| 2022/07/12 | 3,550 | 3,550 | 3,445 | 3,450 | -105 | -3% | 16,000 |
| 2022/07/11 | 3,475 | 3,560 | 3,475 | 3,555 | +110 | +3.2% | 14,100 |
| 2022/07/08 | 3,450 | 3,520 | 3,425 | 3,445 | -5 | -0.1% | 21,800 |
| 2022/07/07 | 3,480 | 3,480 | 3,420 | 3,450 | +20 | +0.6% | 9,300 |
| 2022/07/06 | 3,455 | 3,455 | 3,390 | 3,430 | -35 | -1% | 11,900 |
| 2022/07/05 | 3,445 | 3,490 | 3,425 | 3,465 | +10 | +0.3% | 31,600 |
| 2022/07/04 | 3,470 | 3,475 | 3,430 | 3,455 | +35 | +1% | 12,200 |
| 2022/07/01 | 3,450 | 3,460 | 3,395 | 3,420 | +10 | +0.3% | 12,600 |
| 2022/06/30 | 3,405 | 3,460 | 3,405 | 3,410 | +5 | +0.1% | 6,600 |
| 2022/06/29 | 3,390 | 3,475 | 3,390 | 3,405 | -10 | -0.3% | 24,300 |
| 2022/06/28 | 3,425 | 3,450 | 3,395 | 3,415 | -10 | -0.3% | 11,900 |
| 2022/06/27 | 3,420 | 3,445 | 3,350 | 3,425 | +50 | +1.5% | 16,700 |
| 2022/06/24 | 3,340 | 3,395 | 3,315 | 3,375 | -5 | -0.1% | 5,200 |
| 2022/06/23 | 3,340 | 3,430 | 3,340 | 3,380 | -20 | -0.6% | 8,500 |
| 2022/06/22 | 3,475 | 3,475 | 3,370 | 3,400 | -45 | -1.3% | 6,200 |
| 2022/06/21 | 3,375 | 3,450 | 3,365 | 3,445 | +120 | +3.6% | 11,600 |
| 2022/06/20 | 3,400 | 3,400 | 3,295 | 3,325 | -75 | -2.2% | 8,400 |
| 2022/06/17 | 3,355 | 3,430 | 3,320 | 3,400 | +30 | +0.9% | 15,600 |
| 2022/06/16 | 3,355 | 3,400 | 3,355 | 3,370 | +30 | +0.9% | 5,500 |
| 2022/06/15 | 3,490 | 3,490 | 3,340 | 3,340 | -145 | -4.2% | 11,500 |
| 2022/06/14 | 3,445 | 3,505 | 3,415 | 3,485 | +60 | +1.8% | 19,600 |
| 2022/06/13 | 3,405 | 3,440 | 3,380 | 3,425 | +10 | +0.3% | 8,700 |
| 2022/06/10 | 3,390 | 3,445 | 3,390 | 3,415 | -35 | -1% | 9,700 |
| 2022/06/09 | 3,405 | 3,470 | 3,405 | 3,450 | ±0 | ±0% | 5,900 |
| 2022/06/08 | 3,420 | 3,480 | 3,420 | 3,450 | ±0 | ±0% | 7,600 |
| 2022/06/07 | 3,425 | 3,460 | 3,400 | 3,450 | +55 | +1.6% | 5,400 |
| 2022/06/06 | 3,415 | 3,435 | 3,390 | 3,395 | -20 | -0.6% | 9,600 |
| 2022/06/03 | 3,420 | 3,440 | 3,370 | 3,415 | -5 | -0.1% | 4,400 |
| 2022/06/02 | 3,420 | 3,440 | 3,390 | 3,420 | -40 | -1.2% | 6,000 |
| 2022/06/01 | 3,485 | 3,500 | 3,420 | 3,460 | -25 | -0.7% | 8,900 |
| 2022/05/31 | 3,370 | 3,485 | 3,355 | 3,485 | +135 | +4% | 12,800 |
| 2022/05/30 | 3,495 | 3,495 | 3,350 | 3,350 | -145 | -4.1% | 31,700 |
| 2022/05/27 | 3,445 | 3,495 | 3,425 | 3,495 | +55 | +1.6% | 9,300 |
| 2022/05/26 | 3,390 | 3,475 | 3,390 | 3,440 | -5 | -0.1% | 5,500 |
| 2022/05/25 | 3,365 | 3,480 | 3,365 | 3,445 | +35 | +1% | 5,400 |
| 2022/05/24 | 3,490 | 3,490 | 3,360 | 3,410 | -70 | -2% | 6,000 |
| 2022/05/23 | 3,350 | 3,490 | 3,340 | 3,480 | +155 | +4.7% | 13,800 |
| 2022/05/20 | 3,275 | 3,325 | 3,275 | 3,325 | +50 | +1.5% | 14,400 |
| 2022/05/19 | 3,220 | 3,305 | 3,205 | 3,275 | -35 | -1.1% | 12,400 |
751～
800
件表示中 / 3766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 | 665,000円 | +15.8% | +9.3% | 1.35% | 24.11倍 | 1.31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 |
| 伯 東 | 384,500円 | +1.6% | -22.1% | 5.20% | 14.77倍 | 1.10倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| 泉州電 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90倍 | 1.34倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| レスター | 258,400円 | +7.0% | +30.8% | 4.84% | 9.69倍 | 0.85倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| ヤマエＧＨＤ | 270,800円 | +5.3% | +13.8% | 2.58% | 7.52倍 | 0.85倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
市場注目の銘柄
チャート関連のコラム
