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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 7,010 | 7,120 | 6,870 | 6,960 | -50 | -0.7% | 9,400 |
| 2025/04/21 | 7,100 | 7,220 | 6,900 | 7,010 | -140 | -2% | 9,400 |
| 2025/04/18 | 6,840 | 7,150 | 6,840 | 7,150 | +310 | +4.5% | 9,400 |
| 2025/04/17 | 6,710 | 6,860 | 6,700 | 6,840 | +70 | +1% | 10,100 |
| 2025/04/16 | 6,660 | 6,910 | 6,660 | 6,770 | +120 | +1.8% | 10,700 |
| 2025/04/15 | 6,850 | 7,120 | 6,600 | 6,650 | -220 | -3.2% | 19,700 |
| 2025/04/14 | 6,690 | 6,940 | 6,590 | 6,870 | +160 | +2.4% | 11,800 |
| 2025/04/11 | 6,530 | 6,710 | 6,480 | 6,710 | +80 | +1.2% | 11,500 |
| 2025/04/10 | 6,600 | 6,800 | 6,500 | 6,630 | +410 | +6.6% | 17,200 |
| 2025/04/09 | 6,110 | 6,450 | 6,110 | 6,220 | -40 | -0.6% | 23,500 |
| 2025/04/08 | 5,770 | 6,350 | 5,770 | 6,260 | +590 | +10.4% | 23,500 |
| 2025/04/07 | 5,590 | 5,790 | 5,520 | 5,670 | -450 | -7.4% | 22,700 |
| 2025/04/04 | 6,280 | 6,380 | 5,960 | 6,120 | -260 | -4.1% | 23,600 |
| 2025/04/03 | 6,270 | 6,480 | 6,240 | 6,380 | -130 | -2% | 17,800 |
| 2025/04/02 | 6,200 | 6,570 | 6,120 | 6,510 | +210 | +3.3% | 17,100 |
| 2025/04/01 | 6,170 | 6,420 | 6,170 | 6,300 | +340 | +5.7% | 27,300 |
| 2025/03/31 | 6,150 | 6,290 | 5,960 | 5,960 | -390 | -6.1% | 8,600 |
| 2025/03/28 | 6,340 | 6,420 | 6,240 | 6,350 | -90 | -1.4% | 49,000 |
| 2025/03/27 | 6,540 | 6,560 | 6,310 | 6,440 | -130 | -2% | 15,800 |
| 2025/03/26 | 6,400 | 6,620 | 6,400 | 6,570 | +70 | +1.1% | 11,800 |
| 2025/03/25 | 6,440 | 6,500 | 6,340 | 6,500 | +60 | +0.9% | 8,100 |
| 2025/03/24 | 6,440 | 6,550 | 6,440 | 6,440 | ±0 | ±0% | 8,800 |
| 2025/03/21 | 6,500 | 6,540 | 6,440 | 6,440 | -60 | -0.9% | 11,700 |
| 2025/03/19 | 6,560 | 6,560 | 6,500 | 6,500 | -160 | -2.4% | 6,100 |
| 2025/03/18 | 6,460 | 6,700 | 6,460 | 6,660 | +100 | +1.5% | 11,700 |
| 2025/03/17 | 6,320 | 6,580 | 6,320 | 6,560 | +210 | +3.3% | 9,600 |
| 2025/03/14 | 6,470 | 6,520 | 6,340 | 6,350 | -200 | -3.1% | 13,200 |
| 2025/03/13 | 6,580 | 6,590 | 6,460 | 6,550 | -30 | -0.5% | 7,300 |
| 2025/03/12 | 6,280 | 6,650 | 6,280 | 6,580 | +250 | +3.9% | 8,900 |
| 2025/03/11 | 6,410 | 6,480 | 6,250 | 6,330 | -260 | -3.9% | 18,200 |
| 2025/03/10 | 6,590 | 6,740 | 6,590 | 6,590 | +90 | +1.4% | 8,800 |
| 2025/03/07 | 6,490 | 6,640 | 6,380 | 6,500 | -90 | -1.4% | 12,600 |
| 2025/03/06 | 6,300 | 6,600 | 6,300 | 6,590 | +280 | +4.4% | 11,600 |
| 2025/03/05 | 6,180 | 6,390 | 6,180 | 6,310 | +130 | +2.1% | 12,600 |
| 2025/03/04 | 5,980 | 6,220 | 5,920 | 6,180 | +220 | +3.7% | 13,100 |
| 2025/03/03 | 5,780 | 6,060 | 5,760 | 5,960 | +270 | +4.7% | 13,200 |
| 2025/02/28 | 5,550 | 5,870 | 5,550 | 5,690 | +140 | +2.5% | 18,800 |
| 2025/02/27 | 5,540 | 5,650 | 5,400 | 5,550 | +10 | +0.2% | 15,800 |
| 2025/02/26 | 5,520 | 5,550 | 5,210 | 5,540 | -10 | -0.2% | 27,400 |
| 2025/02/25 | 5,750 | 5,850 | 5,530 | 5,550 | -230 | -4% | 20,900 |
| 2025/02/21 | 6,020 | 6,190 | 5,740 | 5,780 | -230 | -3.8% | 10,900 |
| 2025/02/20 | 6,270 | 6,310 | 6,010 | 6,010 | -260 | -4.1% | 12,500 |
| 2025/02/19 | 6,260 | 6,330 | 6,220 | 6,270 | +80 | +1.3% | 5,900 |
| 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 |
101～
150
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 | 279,200円 | +3.9% | 0.0% | 2.51% | 16.83倍 | 0.96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 | 289,400円 | +5.3% | +13.8% | 2.42% | 8.03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
