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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 6,240 | 6,450 | 6,240 | 6,350 | +100 | +1.6% | 12,200 |
| 2024/09/17 | 6,140 | 6,390 | 6,140 | 6,250 | +110 | +1.8% | 17,700 |
| 2024/09/13 | 6,010 | 6,160 | 6,010 | 6,140 | +140 | +2.3% | 14,900 |
| 2024/09/12 | 5,900 | 6,040 | 5,880 | 6,000 | +190 | +3.3% | 10,700 |
| 2024/09/11 | 5,710 | 5,950 | 5,710 | 5,810 | +40 | +0.7% | 12,700 |
| 2024/09/10 | 5,730 | 5,800 | 5,730 | 5,770 | +70 | +1.2% | 4,700 |
| 2024/09/09 | 5,570 | 5,760 | 5,570 | 5,700 | +30 | +0.5% | 7,700 |
| 2024/09/06 | 5,670 | 5,780 | 5,650 | 5,670 | -10 | -0.2% | 10,100 |
| 2024/09/05 | 5,570 | 5,710 | 5,560 | 5,680 | +70 | +1.2% | 6,600 |
| 2024/09/04 | 5,680 | 5,780 | 5,610 | 5,610 | -170 | -2.9% | 5,000 |
| 2024/09/03 | 5,590 | 5,810 | 5,590 | 5,780 | +130 | +2.3% | 7,800 |
| 2024/09/02 | 5,700 | 5,700 | 5,540 | 5,650 | -20 | -0.4% | 6,900 |
| 2024/08/30 | 5,670 | 5,750 | 5,630 | 5,670 | +30 | +0.5% | 4,600 |
| 2024/08/29 | 5,600 | 5,670 | 5,590 | 5,640 | +30 | +0.5% | 4,000 |
| 2024/08/28 | 5,650 | 5,650 | 5,570 | 5,610 | -40 | -0.7% | 5,700 |
| 2024/08/27 | 5,530 | 5,650 | 5,530 | 5,650 | +130 | +2.4% | 8,200 |
| 2024/08/26 | 5,480 | 5,630 | 5,480 | 5,520 | +60 | +1.1% | 11,400 |
| 2024/08/23 | 5,460 | 5,520 | 5,450 | 5,460 | +10 | +0.2% | 9,500 |
| 2024/08/22 | 5,400 | 5,500 | 5,390 | 5,450 | +50 | +0.9% | 8,200 |
| 2024/08/21 | 5,140 | 5,460 | 5,140 | 5,400 | +140 | +2.7% | 14,100 |
| 2024/08/20 | 5,210 | 5,280 | 5,190 | 5,260 | +120 | +2.3% | 4,600 |
| 2024/08/19 | 5,190 | 5,200 | 5,100 | 5,140 | -50 | -1% | 8,000 |
| 2024/08/16 | 5,220 | 5,220 | 5,130 | 5,190 | ±0 | ±0% | 7,100 |
| 2024/08/15 | 5,190 | 5,290 | 5,140 | 5,190 | +40 | +0.8% | 6,000 |
| 2024/08/14 | 5,150 | 5,230 | 5,080 | 5,150 | +50 | +1% | 10,000 |
| 2024/08/13 | 4,910 | 5,130 | 4,875 | 5,100 | +205 | +4.2% | 11,100 |
| 2024/08/09 | 4,850 | 5,150 | 4,840 | 4,895 | +115 | +2.4% | 11,700 |
| 2024/08/08 | 4,605 | 4,865 | 4,605 | 4,780 | +105 | +2.2% | 10,100 |
| 2024/08/07 | 4,600 | 4,755 | 4,470 | 4,675 | +185 | +4.1% | 8,600 |
| 2024/08/06 | 4,500 | 4,760 | 4,420 | 4,490 | +100 | +2.3% | 11,100 |
| 2024/08/05 | 4,605 | 4,725 | 4,165 | 4,390 | -230 | -5% | 15,100 |
| 2024/08/02 | 4,800 | 4,895 | 4,620 | 4,620 | -520 | -10.1% | 25,300 |
| 2024/08/01 | 5,360 | 5,410 | 5,140 | 5,140 | -210 | -3.9% | 10,400 |
| 2024/07/31 | 5,070 | 5,350 | 5,070 | 5,350 | +240 | +4.7% | 12,300 |
| 2024/07/30 | 5,070 | 5,160 | 5,000 | 5,110 | +40 | +0.8% | 17,200 |
| 2024/07/29 | 5,000 | 5,070 | 4,970 | 5,070 | +120 | +2.4% | 15,300 |
| 2024/07/26 | 4,890 | 5,010 | 4,890 | 4,950 | +60 | +1.2% | 15,200 |
| 2024/07/25 | 4,720 | 4,935 | 4,720 | 4,890 | +125 | +2.6% | 17,300 |
| 2024/07/24 | 4,665 | 4,850 | 4,665 | 4,765 | +45 | +1% | 7,300 |
| 2024/07/23 | 4,600 | 4,750 | 4,600 | 4,720 | +100 | +2.2% | 7,000 |
| 2024/07/22 | 4,675 | 4,680 | 4,530 | 4,620 | -50 | -1.1% | 10,900 |
| 2024/07/19 | 4,720 | 4,750 | 4,660 | 4,670 | -20 | -0.4% | 6,600 |
| 2024/07/18 | 4,735 | 4,810 | 4,685 | 4,690 | -80 | -1.7% | 6,500 |
| 2024/07/17 | 4,710 | 4,770 | 4,600 | 4,770 | +65 | +1.4% | 4,700 |
| 2024/07/16 | 4,665 | 4,760 | 4,665 | 4,705 | +55 | +1.2% | 3,600 |
| 2024/07/12 | 4,575 | 4,710 | 4,565 | 4,650 | +55 | +1.2% | 6,800 |
| 2024/07/11 | 4,530 | 4,625 | 4,530 | 4,595 | +65 | +1.4% | 7,200 |
| 2024/07/10 | 4,480 | 4,560 | 4,455 | 4,530 | -90 | -1.9% | 8,800 |
| 2024/07/09 | 4,640 | 4,655 | 4,535 | 4,620 | -20 | -0.4% | 7,700 |
| 2024/07/08 | 4,715 | 4,740 | 4,595 | 4,640 | -145 | -3% | 8,400 |
151～
200
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
