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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 6,320 | 6,430 | 6,270 | 6,370 | +50 | +0.8% | 26,300 |
| 2025/07/03 | 6,440 | 6,570 | 6,300 | 6,320 | -160 | -2.5% | 32,400 |
| 2025/07/02 | 6,320 | 6,590 | 6,300 | 6,480 | +210 | +3.3% | 20,500 |
| 2025/07/01 | 6,200 | 6,350 | 6,190 | 6,270 | +20 | +0.3% | 25,400 |
| 2025/06/30 | 6,420 | 6,420 | 6,190 | 6,250 | -120 | -1.9% | 16,400 |
| 2025/06/27 | 6,310 | 6,440 | 6,310 | 6,370 | +150 | +2.4% | 28,200 |
| 2025/06/26 | 6,100 | 6,340 | 6,100 | 6,220 | +40 | +0.6% | 29,900 |
| 2025/06/25 | 6,370 | 6,380 | 6,020 | 6,180 | -260 | -4% | 35,800 |
| 2025/06/24 | 6,420 | 6,550 | 6,400 | 6,440 | +120 | +1.9% | 23,500 |
| 2025/06/23 | 6,280 | 6,390 | 6,240 | 6,320 | ±0 | ±0% | 22,000 |
| 2025/06/20 | 6,240 | 6,420 | 6,140 | 6,320 | +10 | +0.2% | 158,100 |
| 2025/06/19 | 6,360 | 6,410 | 6,250 | 6,310 | -20 | -0.3% | 14,800 |
| 2025/06/18 | 6,330 | 6,420 | 6,290 | 6,330 | -50 | -0.8% | 19,800 |
| 2025/06/17 | 6,300 | 6,510 | 6,210 | 6,380 | +140 | +2.2% | 38,700 |
| 2025/06/16 | 6,200 | 6,350 | 6,180 | 6,240 | +40 | +0.6% | 29,500 |
| 2025/06/13 | 6,170 | 6,230 | 6,100 | 6,200 | +10 | +0.2% | 20,600 |
| 2025/06/12 | 6,070 | 6,350 | 6,070 | 6,190 | +100 | +1.6% | 20,400 |
| 2025/06/11 | 6,130 | 6,260 | 6,060 | 6,090 | -80 | -1.3% | 18,200 |
| 2025/06/10 | 6,180 | 6,360 | 6,140 | 6,170 | -30 | -0.5% | 19,500 |
| 2025/06/09 | 5,980 | 6,240 | 5,980 | 6,200 | +250 | +4.2% | 23,200 |
| 2025/06/06 | 5,900 | 6,230 | 5,900 | 5,950 | -10 | -0.2% | 26,900 |
| 2025/06/05 | 6,130 | 6,200 | 5,940 | 5,960 | -240 | -3.9% | 24,400 |
| 2025/06/04 | 6,340 | 6,500 | 6,120 | 6,200 | -170 | -2.7% | 30,900 |
| 2025/06/03 | 6,250 | 6,460 | 6,240 | 6,370 | +80 | +1.3% | 16,300 |
| 2025/06/02 | 6,260 | 6,460 | 6,260 | 6,290 | -30 | -0.5% | 16,400 |
| 2025/05/30 | 6,410 | 6,510 | 6,240 | 6,320 | -160 | -2.5% | 15,400 |
| 2025/05/29 | 6,460 | 6,560 | 6,450 | 6,480 | +20 | +0.3% | 14,800 |
| 2025/05/28 | 6,500 | 6,540 | 6,420 | 6,460 | -40 | -0.6% | 15,000 |
| 2025/05/27 | 6,380 | 6,540 | 6,380 | 6,500 | +120 | +1.9% | 11,800 |
| 2025/05/26 | 6,400 | 6,570 | 6,370 | 6,380 | -120 | -1.8% | 12,000 |
| 2025/05/23 | 6,490 | 6,560 | 6,430 | 6,500 | +10 | +0.2% | 5,800 |
| 2025/05/22 | 6,440 | 6,560 | 6,420 | 6,490 | +50 | +0.8% | 9,000 |
| 2025/05/21 | 6,550 | 6,610 | 6,420 | 6,440 | -110 | -1.7% | 15,500 |
| 2025/05/20 | 6,340 | 6,570 | 6,340 | 6,550 | +110 | +1.7% | 13,600 |
| 2025/05/19 | 6,440 | 6,540 | 6,230 | 6,440 | -160 | -2.4% | 22,900 |
| 2025/05/16 | 6,410 | 6,780 | 6,210 | 6,600 | +90 | +1.4% | 15,400 |
| 2025/05/15 | 6,160 | 6,900 | 6,160 | 6,510 | +350 | +5.7% | 27,700 |
| 2025/05/14 | 6,420 | 6,490 | 6,050 | 6,160 | -350 | -5.4% | 25,900 |
| 2025/05/13 | 6,600 | 6,600 | 6,410 | 6,510 | -90 | -1.4% | 11,800 |
| 2025/05/12 | 6,620 | 6,620 | 6,400 | 6,600 | -20 | -0.3% | 14,100 |
| 2025/05/09 | 6,590 | 6,640 | 6,570 | 6,620 | +10 | +0.2% | 4,500 |
| 2025/05/08 | 6,520 | 6,640 | 6,440 | 6,610 | +90 | +1.4% | 6,800 |
| 2025/05/07 | 6,650 | 6,650 | 6,370 | 6,520 | -30 | -0.5% | 10,500 |
| 2025/05/02 | 6,590 | 6,590 | 6,500 | 6,550 | -40 | -0.6% | 7,000 |
| 2025/05/01 | 6,640 | 6,660 | 6,480 | 6,590 | -50 | -0.8% | 10,000 |
| 2025/04/30 | 6,530 | 6,680 | 6,400 | 6,640 | +40 | +0.6% | 19,800 |
| 2025/04/28 | 6,630 | 6,730 | 6,480 | 6,600 | -30 | -0.5% | 18,900 |
| 2025/04/25 | 6,810 | 6,850 | 6,590 | 6,630 | -200 | -2.9% | 7,200 |
| 2025/04/24 | 7,060 | 7,080 | 6,730 | 6,830 | -250 | -3.5% | 7,900 |
| 2025/04/23 | 7,060 | 7,270 | 7,000 | 7,080 | +120 | +1.7% | 11,800 |
51～
100
件表示中 / 3785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 | 683,000円 | +15.8% | +9.3% | 1.32% | 24.77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 | 405,500円 | +1.6% | -22.1% | 4.93% | 15.58倍 | 1.16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 |
| 日 伝 | 279,000円 | +3.9% | 0.0% | 2.51% | 16.82倍 | 0.95倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| レスター | 269,700円 | +7.0% | +30.8% | 4.63% | 10.12倍 | 0.88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 | 289,500円 | +5.3% | +13.8% | 2.42% | 8.04倍 | 0.90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
