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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,090 | 6,310 | 6,090 | 6,190 | ±0 | ±0% | 9,500 |
| 2025/02/17 | 6,430 | 6,490 | 6,190 | 6,190 | -270 | -4.2% | 7,800 |
| 2025/02/14 | 6,270 | 6,460 | 6,270 | 6,460 | +190 | +3% | 7,400 |
| 2025/02/13 | 6,300 | 6,660 | 6,230 | 6,270 | -40 | -0.6% | 14,800 |
| 2025/02/12 | 6,090 | 6,670 | 6,090 | 6,310 | +320 | +5.3% | 15,300 |
| 2025/02/10 | 6,140 | 6,180 | 5,990 | 5,990 | -250 | -4% | 3,700 |
| 2025/02/07 | 6,440 | 6,440 | 6,200 | 6,240 | -100 | -1.6% | 8,000 |
| 2025/02/06 | 6,370 | 6,370 | 6,340 | 6,340 | ±0 | ±0% | 500 |
| 2025/02/05 | 6,250 | 6,440 | 6,220 | 6,340 | +190 | +3.1% | 6,200 |
| 2025/02/04 | 6,330 | 6,530 | 6,100 | 6,150 | -110 | -1.8% | 7,700 |
| 2025/02/03 | 6,100 | 6,350 | 6,070 | 6,260 | -240 | -3.7% | 18,300 |
| 2025/01/31 | 6,810 | 6,810 | 6,400 | 6,500 | -210 | -3.1% | 7,200 |
| 2025/01/30 | 6,450 | 6,710 | 6,370 | 6,710 | +270 | +4.2% | 6,000 |
| 2025/01/29 | 6,470 | 6,540 | 6,440 | 6,440 | -30 | -0.5% | 2,800 |
| 2025/01/28 | 6,500 | 6,580 | 6,380 | 6,470 | -40 | -0.6% | 6,200 |
| 2025/01/27 | 6,440 | 6,610 | 6,430 | 6,510 | +170 | +2.7% | 3,900 |
| 2025/01/24 | 6,230 | 6,390 | 6,210 | 6,340 | +130 | +2.1% | 5,500 |
| 2025/01/23 | 6,420 | 6,420 | 6,190 | 6,210 | -270 | -4.2% | 10,000 |
| 2025/01/22 | 6,700 | 6,770 | 6,480 | 6,480 | -140 | -2.1% | 5,800 |
| 2025/01/21 | 6,600 | 6,700 | 6,530 | 6,620 | -40 | -0.6% | 3,800 |
| 2025/01/20 | 6,410 | 6,680 | 6,410 | 6,660 | +200 | +3.1% | 5,000 |
| 2025/01/17 | 6,500 | 6,570 | 6,410 | 6,460 | -150 | -2.3% | 4,800 |
| 2025/01/16 | 6,460 | 6,700 | 6,460 | 6,610 | +150 | +2.3% | 7,900 |
| 2025/01/15 | 6,110 | 6,530 | 6,110 | 6,460 | +340 | +5.6% | 7,400 |
| 2025/01/14 | 6,290 | 6,340 | 6,120 | 6,120 | -270 | -4.2% | 9,900 |
| 2025/01/10 | 6,320 | 6,390 | 6,320 | 6,390 | +50 | +0.8% | 800 |
| 2025/01/09 | 6,240 | 6,450 | 6,240 | 6,340 | ±0 | ±0% | 8,300 |
| 2025/01/08 | 6,340 | 6,390 | 6,340 | 6,340 | ±0 | ±0% | 3,800 |
| 2025/01/07 | 6,360 | 6,400 | 6,310 | 6,340 | ±0 | ±0% | 6,800 |
| 2025/01/06 | 6,650 | 6,650 | 6,340 | 6,340 | -210 | -3.2% | 13,200 |
| 2024/12/30 | 6,890 | 6,890 | 6,550 | 6,550 | -390 | -5.6% | 6,700 |
| 2024/12/27 | 6,650 | 6,940 | 6,640 | 6,940 | +310 | +4.7% | 7,300 |
| 2024/12/26 | 6,420 | 6,640 | 6,420 | 6,630 | +210 | +3.3% | 5,400 |
| 2024/12/25 | 6,350 | 6,420 | 6,330 | 6,420 | +70 | +1.1% | 4,000 |
| 2024/12/24 | 6,410 | 6,450 | 6,340 | 6,350 | -40 | -0.6% | 1,800 |
| 2024/12/23 | 6,390 | 6,430 | 6,270 | 6,390 | +50 | +0.8% | 6,300 |
| 2024/12/20 | 6,350 | 6,450 | 6,340 | 6,340 | -10 | -0.2% | 4,600 |
| 2024/12/19 | 6,250 | 6,440 | 6,240 | 6,350 | ±0 | ±0% | 3,500 |
| 2024/12/18 | 6,120 | 6,350 | 6,080 | 6,350 | +230 | +3.8% | 5,700 |
| 2024/12/17 | 6,060 | 6,120 | 6,000 | 6,120 | +80 | +1.3% | 11,600 |
| 2024/12/16 | 5,860 | 6,050 | 5,840 | 6,040 | +80 | +1.3% | 8,400 |
| 2024/12/13 | 6,030 | 6,120 | 5,880 | 5,960 | -170 | -2.8% | 13,200 |
| 2024/12/12 | 6,180 | 6,250 | 6,100 | 6,130 | +10 | +0.2% | 12,500 |
| 2024/12/11 | 6,330 | 6,340 | 6,090 | 6,120 | -110 | -1.8% | 17,500 |
| 2024/12/10 | 6,280 | 6,340 | 6,230 | 6,230 | -50 | -0.8% | 7,100 |
| 2024/12/09 | 6,170 | 6,380 | 6,170 | 6,280 | +50 | +0.8% | 11,100 |
| 2024/12/06 | 6,170 | 6,270 | 6,170 | 6,230 | -10 | -0.2% | 5,100 |
| 2024/12/05 | 6,190 | 6,320 | 6,190 | 6,240 | +50 | +0.8% | 6,200 |
| 2024/12/04 | 6,440 | 6,440 | 6,170 | 6,190 | -330 | -5.1% | 11,700 |
| 2024/12/03 | 6,390 | 6,570 | 6,390 | 6,520 | +130 | +2% | 8,100 |
51～
100
件表示中 / 3692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 | 655,000円 | -9.6% | +999.9% | 1.15% | 23.75倍 | 1.35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 | 383,000円 | +1.6% | -22.1% | 5.22% | 14.71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 | 431,500円 | +2.8% | +4.1% | 3.24% | 9.73倍 | 1.36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 |
| ナガイレーベ | 210,600円 | +6.6% | +2.5% | 2.85% | 22.49倍 | 1.59倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 第一実 | 223,200円 | +17.7% | +49.9% | 4.12% | 8.09倍 | 0.93倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
