シンクレイヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/22 | 1,105 | 1,105 | 1,070 | 1,081 | -9 | -0.8% | 16,800 |
| 2021/06/21 | 1,069 | 1,106 | 1,060 | 1,090 | -39 | -3.5% | 35,500 |
| 2021/06/18 | 1,170 | 1,298 | 1,127 | 1,129 | -23 | -2% | 192,600 |
| 2021/06/17 | 1,124 | 1,169 | 1,100 | 1,152 | +29 | +2.6% | 18,600 |
| 2021/06/16 | 1,131 | 1,136 | 1,110 | 1,123 | -8 | -0.7% | 14,100 |
| 2021/06/15 | 1,143 | 1,157 | 1,127 | 1,131 | -1 | -0.1% | 9,500 |
| 2021/06/14 | 1,160 | 1,166 | 1,128 | 1,132 | -31 | -2.7% | 15,100 |
| 2021/06/11 | 1,212 | 1,212 | 1,141 | 1,163 | -31 | -2.6% | 14,200 |
| 2021/06/10 | 1,202 | 1,206 | 1,180 | 1,194 | -7 | -0.6% | 7,800 |
| 2021/06/09 | 1,192 | 1,217 | 1,179 | 1,201 | -12 | -1% | 8,700 |
| 2021/06/08 | 1,201 | 1,217 | 1,201 | 1,213 | +2 | +0.2% | 5,800 |
| 2021/06/07 | 1,170 | 1,233 | 1,170 | 1,211 | +11 | +0.9% | 31,100 |
| 2021/06/04 | 1,262 | 1,272 | 1,199 | 1,200 | -84 | -6.5% | 42,800 |
| 2021/06/03 | 1,313 | 1,313 | 1,280 | 1,284 | -21 | -1.6% | 13,900 |
| 2021/06/02 | 1,304 | 1,315 | 1,292 | 1,305 | +9 | +0.7% | 16,900 |
| 2021/06/01 | 1,295 | 1,315 | 1,265 | 1,296 | -4 | -0.3% | 21,600 |
| 2021/05/31 | 1,301 | 1,339 | 1,286 | 1,300 | +59 | +4.8% | 60,000 |
| 2021/05/28 | 1,284 | 1,286 | 1,210 | 1,241 | -42 | -3.3% | 32,900 |
| 2021/05/27 | 1,255 | 1,287 | 1,240 | 1,283 | +16 | +1.3% | 22,700 |
| 2021/05/26 | 1,230 | 1,324 | 1,222 | 1,267 | +32 | +2.6% | 84,700 |
| 2021/05/25 | 1,232 | 1,246 | 1,217 | 1,235 | +14 | +1.1% | 32,000 |
| 2021/05/24 | 1,240 | 1,253 | 1,206 | 1,221 | -47 | -3.7% | 71,400 |
| 2021/05/21 | 1,183 | 1,300 | 1,183 | 1,268 | +85 | +7.2% | 128,900 |
| 2021/05/20 | 1,200 | 1,240 | 1,160 | 1,183 | +86 | +7.8% | 282,900 |
| 2021/05/19 | 1,090 | 1,110 | 1,066 | 1,097 | +37 | +3.5% | 55,400 |
| 2021/05/18 | 1,049 | 1,094 | 1,024 | 1,060 | +36 | +3.5% | 60,400 |
| 2021/05/17 | 1,074 | 1,076 | 990 | 1,024 | -62 | -5.7% | 130,600 |
| 2021/05/14 | 1,228 | 1,228 | 1,081 | 1,086 | +24 | +2.3% | 180,200 |
| 2021/05/13 | 1,082 | 1,090 | 1,040 | 1,062 | -71 | -6.3% | 111,800 |
| 2021/05/12 | 1,176 | 1,185 | 1,008 | 1,133 | -58 | -4.9% | 412,500 |
| 2021/05/11 | 1,090 | 1,191 | 1,055 | 1,191 | +41 | +3.6% | 254,500 |
| 2021/05/10 | 1,113 | 1,175 | 1,053 | 1,150 | +127 | +12.4% | 937,100 |
| 2021/05/07 | 929 | 1,023 | 916 | 1,023 | +150 | +17.2% | 671,000 |
| 2021/05/06 | 873 | 873 | 873 | 873 | +150 | +20.7% | 44,300 |
| 2021/04/30 | 729 | 729 | 723 | 723 | -3 | -0.4% | 5,900 |
| 2021/04/28 | 735 | 735 | 726 | 726 | -3 | -0.4% | 3,800 |
| 2021/04/27 | 742 | 742 | 727 | 729 | ±0 | ±0% | 8,800 |
| 2021/04/26 | 738 | 739 | 720 | 729 | -9 | -1.2% | 21,500 |
| 2021/04/23 | 742 | 753 | 738 | 738 | -5 | -0.7% | 6,200 |
| 2021/04/22 | 752 | 755 | 743 | 743 | -4 | -0.5% | 4,300 |
| 2021/04/21 | 749 | 750 | 742 | 747 | -4 | -0.5% | 27,800 |
| 2021/04/20 | 755 | 755 | 750 | 751 | -6 | -0.8% | 7,800 |
| 2021/04/19 | 769 | 769 | 757 | 757 | -4 | -0.5% | 6,800 |
| 2021/04/16 | 756 | 766 | 756 | 761 | +3 | +0.4% | 4,600 |
| 2021/04/15 | 757 | 762 | 756 | 758 | ±0 | ±0% | 3,800 |
| 2021/04/14 | 760 | 763 | 758 | 758 | -2 | -0.3% | 4,000 |
| 2021/04/13 | 751 | 765 | 751 | 760 | +9 | +1.2% | 11,300 |
| 2021/04/12 | 749 | 755 | 748 | 751 | ±0 | ±0% | 8,800 |
| 2021/04/09 | 751 | 752 | 749 | 751 | +1 | +0.1% | 2,800 |
| 2021/04/08 | 755 | 756 | 748 | 750 | -5 | -0.7% | 12,000 |
951～
1000
件表示中 / 3697件
類似銘柄と比較する
現在ご覧いただいている「シンクレイヤ」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 |
|---|---|---|---|---|---|---|---|---|
| シンクレイヤ | 63,700円 | +6.7% | +2.6% | 4.40% | 5.59倍 | 0.48倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| カドス | 354,500円 | +3.5% | +12.1% | 3.67% | 7.29倍 | 0.74倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| コーアツ工業 | 134,000円 | +5.1% | +7.8% | 2.61% | 8.15倍 | 0.34倍 |
|
橋梁工事中心の中堅。官公需８割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
市場注目の銘柄
チャート関連のコラム
