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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,803 | 1,828 | 1,803 | 1,820 | +8 | +0.4% | 16,300 |
| 2021/08/18 | 1,820 | 1,820 | 1,800 | 1,812 | +12 | +0.7% | 3,800 |
| 2021/08/17 | 1,782 | 1,818 | 1,772 | 1,800 | +29 | +1.6% | 8,100 |
| 2021/08/16 | 1,801 | 1,801 | 1,765 | 1,771 | -29 | -1.6% | 5,000 |
| 2021/08/13 | 1,809 | 1,809 | 1,781 | 1,800 | -18 | -1% | 6,900 |
| 2021/08/12 | 1,837 | 1,840 | 1,801 | 1,818 | -9 | -0.5% | 4,200 |
| 2021/08/11 | 1,875 | 1,875 | 1,810 | 1,827 | +4 | +0.2% | 17,900 |
| 2021/08/10 | 1,788 | 1,838 | 1,761 | 1,823 | +53 | +3% | 9,800 |
| 2021/08/06 | 1,714 | 1,785 | 1,708 | 1,770 | +55 | +3.2% | 4,300 |
| 2021/08/05 | 1,713 | 1,735 | 1,705 | 1,715 | -6 | -0.3% | 3,800 |
| 2021/08/04 | 1,740 | 1,740 | 1,718 | 1,721 | -19 | -1.1% | 1,100 |
| 2021/08/03 | 1,730 | 1,749 | 1,729 | 1,740 | +10 | +0.6% | 2,400 |
| 2021/08/02 | 1,683 | 1,748 | 1,680 | 1,730 | +50 | +3% | 10,100 |
| 2021/07/30 | 1,692 | 1,694 | 1,676 | 1,680 | -2 | -0.1% | 2,300 |
| 2021/07/29 | 1,684 | 1,688 | 1,678 | 1,682 | -15 | -0.9% | 3,300 |
| 2021/07/28 | 1,695 | 1,714 | 1,685 | 1,697 | +12 | +0.7% | 3,700 |
| 2021/07/27 | 1,709 | 1,716 | 1,685 | 1,685 | -10 | -0.6% | 6,500 |
| 2021/07/26 | 1,675 | 1,702 | 1,657 | 1,695 | +18 | +1.1% | 4,400 |
| 2021/07/21 | 1,676 | 1,698 | 1,640 | 1,677 | -18 | -1.1% | 11,100 |
| 2021/07/20 | 1,700 | 1,701 | 1,680 | 1,695 | +15 | +0.9% | 2,400 |
| 2021/07/19 | 1,700 | 1,700 | 1,676 | 1,680 | -20 | -1.2% | 2,600 |
| 2021/07/16 | 1,706 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 1,900 |
| 2021/07/15 | 1,707 | 1,707 | 1,700 | 1,700 | -7 | -0.4% | 22,000 |
| 2021/07/14 | 1,719 | 1,719 | 1,700 | 1,707 | -8 | -0.5% | 4,200 |
| 2021/07/13 | 1,716 | 1,716 | 1,706 | 1,715 | -1 | -0.1% | 3,200 |
| 2021/07/12 | 1,700 | 1,725 | 1,700 | 1,716 | +23 | +1.4% | 3,700 |
| 2021/07/09 | 1,700 | 1,700 | 1,654 | 1,693 | -11 | -0.6% | 6,900 |
| 2021/07/08 | 1,729 | 1,732 | 1,701 | 1,704 | -28 | -1.6% | 7,200 |
| 2021/07/07 | 1,742 | 1,742 | 1,727 | 1,732 | -10 | -0.6% | 1,100 |
| 2021/07/06 | 1,766 | 1,766 | 1,739 | 1,742 | -24 | -1.4% | 3,400 |
| 2021/07/05 | 1,792 | 1,792 | 1,763 | 1,766 | -12 | -0.7% | 1,600 |
| 2021/07/02 | 1,798 | 1,798 | 1,772 | 1,778 | -9 | -0.5% | 3,400 |
| 2021/07/01 | 1,810 | 1,810 | 1,785 | 1,787 | -23 | -1.3% | 1,300 |
| 2021/06/30 | 1,798 | 1,814 | 1,798 | 1,810 | +12 | +0.7% | 1,500 |
| 2021/06/29 | 1,798 | 1,798 | 1,791 | 1,798 | +11 | +0.6% | 1,800 |
| 2021/06/28 | 1,829 | 1,829 | 1,787 | 1,787 | +14 | +0.8% | 4,200 |
| 2021/06/25 | 1,773 | 1,776 | 1,752 | 1,773 | ±0 | ±0% | 3,500 |
| 2021/06/24 | 1,771 | 1,781 | 1,757 | 1,773 | -2 | -0.1% | 2,600 |
| 2021/06/23 | 1,782 | 1,792 | 1,768 | 1,775 | +2 | +0.1% | 2,100 |
| 2021/06/22 | 1,792 | 1,792 | 1,769 | 1,773 | +21 | +1.2% | 4,900 |
| 2021/06/21 | 1,780 | 1,780 | 1,729 | 1,752 | -49 | -2.7% | 4,000 |
| 2021/06/18 | 1,824 | 1,824 | 1,801 | 1,801 | -16 | -0.9% | 4,000 |
| 2021/06/17 | 1,810 | 1,820 | 1,809 | 1,817 | -4 | -0.2% | 1,600 |
| 2021/06/16 | 1,795 | 1,821 | 1,795 | 1,821 | +38 | +2.1% | 5,300 |
| 2021/06/15 | 1,804 | 1,805 | 1,778 | 1,783 | -21 | -1.2% | 2,000 |
| 2021/06/14 | 1,724 | 1,813 | 1,724 | 1,804 | +78 | +4.5% | 26,000 |
| 2021/06/11 | 1,733 | 1,735 | 1,724 | 1,726 | -18 | -1% | 1,900 |
| 2021/06/10 | 1,731 | 1,750 | 1,722 | 1,744 | +15 | +0.9% | 4,300 |
| 2021/06/09 | 1,729 | 1,729 | 1,713 | 1,729 | +12 | +0.7% | 1,700 |
| 2021/06/08 | 1,736 | 1,746 | 1,717 | 1,717 | -18 | -1% | 4,000 |
951～
1000
件表示中 / 2514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 | 286,000円 | +5.6% | +29.2% | 4.55% | 6.74倍 | 0.73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 |
| シャルレ | 38,000円 | +27.1% | - | 2.11% | 45.45倍 | 0.35倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 田中商事 | 69,200円 | +5.5% | +43.2% | 4.48% | 4.89倍 | 0.38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 |
| 昭栄薬品 | 162,700円 | -2.2% | -21.5% | 2.40% | 13.31倍 | 0.62倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 理 経 | 37,200円 | +4.7% | -24.4% | 1.88% | 12.23倍 | 1.05倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
