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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 4,480 | 5,160 | 4,280 | 5,160 | +705 | +15.8% | 187,500 |
| 2026/08/07 | 4,700 | 4,775 | 4,250 | 4,455 | -260 | -5.5% | 85,300 |
| 2026/08/06 | 4,755 | 4,800 | 4,515 | 4,715 | -180 | -3.7% | 63,700 |
| 2026/08/05 | 4,700 | 4,930 | 4,475 | 4,895 | +395 | +8.8% | 75,700 |
| 2026/08/04 | 4,485 | 4,580 | 4,380 | 4,500 | +295 | +7% | 70,500 |
| 2026/08/03 | 4,050 | 4,315 | 3,830 | 4,205 | +105 | +2.6% | 82,900 |
| 2026/07/31 | 3,780 | 4,170 | 3,770 | 4,100 | +600 | +17.1% | 139,000 |
| 2026/07/30 | 3,280 | 3,685 | 3,240 | 3,500 | +225 | +6.9% | 70,500 |
| 2026/07/29 | 3,395 | 3,395 | 3,210 | 3,275 | -120 | -3.5% | 24,400 |
| 2026/07/28 | 3,485 | 3,485 | 3,335 | 3,395 | -140 | -4% | 14,200 |
| 2026/07/27 | 3,515 | 3,535 | 3,445 | 3,535 | +20 | +0.6% | 7,600 |
| 2026/07/24 | 3,520 | 3,595 | 3,470 | 3,515 | -45 | -1.3% | 19,100 |
| 2026/07/23 | 3,535 | 3,590 | 3,520 | 3,560 | +65 | +1.9% | 11,700 |
| 2026/07/22 | 3,515 | 3,600 | 3,475 | 3,495 | -20 | -0.6% | 10,800 |
| 2026/07/21 | 3,365 | 3,540 | 3,340 | 3,515 | +140 | +4.1% | 13,900 |
| 2026/07/17 | 3,460 | 3,460 | 3,300 | 3,375 | -130 | -3.7% | 41,400 |
| 2026/07/16 | 3,520 | 3,535 | 3,465 | 3,505 | -65 | -1.8% | 15,300 |
| 2026/07/15 | 3,665 | 3,665 | 3,545 | 3,570 | -25 | -0.7% | 10,400 |
| 2026/07/14 | 3,515 | 3,595 | 3,390 | 3,595 | +60 | +1.7% | 23,000 |
| 2026/07/13 | 3,670 | 3,760 | 3,470 | 3,535 | -100 | -2.8% | 26,100 |
| 2026/07/10 | 3,665 | 3,735 | 3,600 | 3,635 | +70 | +2% | 12,300 |
| 2026/07/09 | 3,780 | 3,845 | 3,460 | 3,565 | -265 | -6.9% | 58,000 |
| 2026/07/08 | 3,710 | 3,855 | 3,685 | 3,830 | +60 | +1.6% | 32,300 |
| 2026/07/07 | 3,970 | 4,005 | 3,730 | 3,770 | -195 | -4.9% | 19,700 |
| 2026/07/06 | 4,060 | 4,140 | 3,890 | 3,965 | -60 | -1.5% | 38,300 |
| 2026/07/03 | 3,790 | 4,040 | 3,680 | 4,025 | +165 | +4.3% | 50,100 |
| 2026/07/02 | 3,795 | 3,920 | 3,710 | 3,860 | +80 | +2.1% | 26,900 |
| 2026/07/01 | 3,650 | 3,830 | 3,650 | 3,780 | +160 | +4.4% | 36,300 |
| 2026/06/30 | 3,685 | 3,685 | 3,550 | 3,620 | +5 | +0.1% | 10,900 |
| 2026/06/29 | 3,570 | 3,675 | 3,510 | 3,615 | +60 | +1.7% | 30,200 |
| 2026/06/26 | 3,620 | 3,655 | 3,460 | 3,555 | -40 | -1.1% | 24,800 |
| 2026/06/25 | 3,505 | 3,620 | 3,470 | 3,595 | +160 | +4.7% | 42,000 |
| 2026/06/24 | 3,400 | 3,530 | 3,380 | 3,435 | +35 | +1% | 27,500 |
| 2026/06/23 | 3,590 | 3,590 | 3,370 | 3,400 | -245 | -6.7% | 66,800 |
| 2026/06/22 | 3,755 | 3,810 | 3,630 | 3,645 | +30 | +0.8% | 14,600 |
| 2026/06/19 | 3,680 | 3,750 | 3,570 | 3,615 | -20 | -0.6% | 22,100 |
| 2026/06/18 | 3,590 | 3,635 | 3,550 | 3,635 | +95 | +2.7% | 20,100 |
| 2026/06/17 | 3,425 | 3,555 | 3,425 | 3,540 | +95 | +2.8% | 8,000 |
| 2026/06/16 | 3,470 | 3,495 | 3,350 | 3,445 | +10 | +0.3% | 12,700 |
| 2026/06/15 | 3,560 | 3,560 | 3,420 | 3,435 | +85 | +2.5% | 13,200 |
| 2026/06/12 | 3,360 | 3,440 | 3,300 | 3,350 | +60 | +1.8% | 13,000 |
| 2026/06/11 | 3,235 | 3,325 | 3,115 | 3,290 | -85 | -2.5% | 41,100 |
| 2026/06/10 | 3,530 | 3,555 | 3,365 | 3,375 | -225 | -6.3% | 36,100 |
| 2026/06/09 | 3,690 | 3,690 | 3,505 | 3,600 | -20 | -0.6% | 15,500 |
| 2026/06/08 | 3,375 | 3,625 | 3,360 | 3,620 | -35 | -1% | 51,600 |
| 2026/06/05 | 3,695 | 3,750 | 3,635 | 3,655 | -75 | -2% | 24,400 |
| 2026/06/04 | 3,685 | 3,840 | 3,625 | 3,730 | -15 | -0.4% | 40,300 |
| 2026/06/03 | 3,890 | 3,890 | 3,675 | 3,745 | -105 | -2.7% | 40,800 |
| 2026/06/02 | 3,900 | 3,900 | 3,550 | 3,850 | -110 | -2.8% | 56,700 |
| 2026/06/01 | 3,460 | 3,960 | 3,415 | 3,960 | +505 | +14.6% | 97,900 |
1～
50
件表示中 / 2780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 | 516,000円 | +16.8% | +129.4% | 2.62% | 11.44倍 | 1.30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 |
| ナ・デックス | 127,600円 | +30.3% | +73.2% | 3.13% | 9.59倍 | 0.50倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| ハリマ共和 | 200,500円 | +7.0% | -13.6% | 2.99% | 8.78倍 | 0.41倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| Ｍｉｓｕｍｉ | - | +10.7% | +7.2% | - | - | - |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| ライオン事務 | 31,900円 | +10.0% | +13.1% | 4.70% | 10.89倍 | 0.78倍 |
|
文具・事務用品、オフィス家具など製販ほかオフィス内装も手がける。大塚商会と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
