シンデン・ハイテックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,350 | 3,485 | 3,340 | 3,370 | +20 | +0.6% | 43,100 |
| 2025/09/12 | 3,060 | 3,385 | 3,060 | 3,350 | +295 | +9.7% | 55,100 |
| 2025/09/11 | 3,070 | 3,090 | 3,050 | 3,055 | -15 | -0.5% | 9,700 |
| 2025/09/10 | 3,040 | 3,070 | 3,020 | 3,070 | +30 | +1% | 11,100 |
| 2025/09/09 | 3,115 | 3,125 | 3,035 | 3,040 | -75 | -2.4% | 20,200 |
| 2025/09/08 | 3,130 | 3,180 | 3,105 | 3,115 | +5 | +0.2% | 14,500 |
| 2025/09/05 | 3,125 | 3,180 | 3,110 | 3,110 | -5 | -0.2% | 11,100 |
| 2025/09/04 | 3,130 | 3,180 | 3,115 | 3,115 | -25 | -0.8% | 13,000 |
| 2025/09/03 | 3,145 | 3,160 | 3,090 | 3,140 | +20 | +0.6% | 17,700 |
| 2025/09/02 | 3,110 | 3,190 | 3,110 | 3,120 | +10 | +0.3% | 16,100 |
| 2025/09/01 | 3,190 | 3,190 | 3,090 | 3,110 | -100 | -3.1% | 23,000 |
| 2025/08/29 | 3,250 | 3,250 | 3,150 | 3,210 | -30 | -0.9% | 24,000 |
| 2025/08/28 | 3,185 | 3,255 | 3,170 | 3,240 | +85 | +2.7% | 34,300 |
| 2025/08/27 | 3,035 | 3,220 | 3,025 | 3,155 | +100 | +3.3% | 42,800 |
| 2025/08/26 | 3,010 | 3,075 | 3,010 | 3,055 | +40 | +1.3% | 19,800 |
| 2025/08/25 | 3,035 | 3,080 | 3,000 | 3,015 | +182 | +6.4% | 50,000 |
| 2025/08/22 | 2,824 | 2,833 | 2,802 | 2,833 | +10 | +0.4% | 8,500 |
| 2025/08/21 | 2,823 | 2,860 | 2,823 | 2,823 | ±0 | ±0% | 3,500 |
| 2025/08/20 | 2,840 | 2,840 | 2,816 | 2,823 | -14 | -0.5% | 6,600 |
| 2025/08/19 | 2,890 | 2,890 | 2,828 | 2,837 | -43 | -1.5% | 9,500 |
| 2025/08/18 | 2,837 | 2,880 | 2,834 | 2,880 | +43 | +1.5% | 10,500 |
| 2025/08/15 | 2,835 | 2,837 | 2,800 | 2,837 | ±0 | ±0% | 6,800 |
| 2025/08/14 | 2,819 | 2,837 | 2,814 | 2,837 | +17 | +0.6% | 3,900 |
| 2025/08/13 | 2,815 | 2,837 | 2,776 | 2,820 | +9 | +0.3% | 14,300 |
| 2025/08/12 | 2,870 | 2,870 | 2,750 | 2,811 | -71 | -2.5% | 35,300 |
| 2025/08/08 | 2,890 | 2,944 | 2,811 | 2,882 | -20 | -0.7% | 14,600 |
| 2025/08/07 | 2,922 | 2,926 | 2,900 | 2,902 | -30 | -1% | 7,200 |
| 2025/08/06 | 2,954 | 2,954 | 2,925 | 2,932 | -8 | -0.3% | 6,000 |
| 2025/08/05 | 2,951 | 2,968 | 2,928 | 2,940 | -6 | -0.2% | 11,300 |
| 2025/08/04 | 2,936 | 2,998 | 2,932 | 2,946 | -45 | -1.5% | 5,000 |
| 2025/08/01 | 3,020 | 3,020 | 2,961 | 2,991 | -29 | -1% | 11,800 |
| 2025/07/31 | 3,015 | 3,040 | 3,000 | 3,020 | +22 | +0.7% | 9,200 |
| 2025/07/30 | 2,926 | 2,998 | 2,922 | 2,998 | +83 | +2.8% | 9,300 |
| 2025/07/29 | 2,919 | 2,925 | 2,907 | 2,915 | +9 | +0.3% | 4,200 |
| 2025/07/28 | 2,909 | 2,925 | 2,900 | 2,906 | +27 | +0.9% | 7,000 |
| 2025/07/25 | 2,915 | 2,935 | 2,875 | 2,879 | -25 | -0.9% | 8,400 |
| 2025/07/24 | 2,906 | 2,948 | 2,888 | 2,904 | +18 | +0.6% | 10,200 |
| 2025/07/23 | 2,870 | 2,899 | 2,850 | 2,886 | +31 | +1.1% | 18,000 |
| 2025/07/22 | 2,858 | 2,877 | 2,812 | 2,855 | +6 | +0.2% | 8,100 |
| 2025/07/18 | 2,865 | 2,887 | 2,807 | 2,849 | -9 | -0.3% | 10,800 |
| 2025/07/17 | 2,803 | 2,867 | 2,803 | 2,858 | +57 | +2% | 4,500 |
| 2025/07/16 | 2,812 | 2,824 | 2,800 | 2,801 | -18 | -0.6% | 14,200 |
| 2025/07/15 | 2,847 | 2,850 | 2,815 | 2,819 | -28 | -1% | 7,100 |
| 2025/07/14 | 2,855 | 2,880 | 2,840 | 2,847 | -8 | -0.3% | 6,300 |
| 2025/07/11 | 2,900 | 2,932 | 2,855 | 2,855 | -43 | -1.5% | 7,700 |
| 2025/07/10 | 2,946 | 2,946 | 2,890 | 2,898 | -36 | -1.2% | 5,100 |
| 2025/07/09 | 2,916 | 2,937 | 2,898 | 2,934 | +42 | +1.5% | 3,300 |
| 2025/07/08 | 2,860 | 2,914 | 2,816 | 2,892 | +32 | +1.1% | 9,300 |
| 2025/07/07 | 2,940 | 2,940 | 2,856 | 2,860 | -56 | -1.9% | 9,200 |
| 2025/07/04 | 2,875 | 2,938 | 2,870 | 2,916 | +43 | +1.5% | 13,000 |
1～
50
件表示中 / 2562件
類似銘柄と比較する
現在ご覧いただいている「シンデンハイテ」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 |
|---|---|---|---|---|---|---|---|---|
| シンデンハイテ | 337,000円 | +5.6% | +29.2% | 3.86% | 7.94倍 | 0.86倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| 田中商事 | 83,500円 | +5.5% | +43.2% | 3.71% | 5.92倍 | 0.46倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| トミタ | 117,700円 | +2.9% | -29.0% | 1.78% | 13.76倍 | 0.51倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| オーウイル | 225,700円 | +2.2% | -4.4% | 2.92% | 9.69倍 | 1.32倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 初穂商事 | 202,600円 | +4.8% | +3.9% | 3.70% | 6.69倍 | 0.69倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
市場注目の銘柄
チャート関連のコラム
