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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,730 | 3,785 | 3,660 | 3,665 | -125 | -3.3% | 48,000 |
| 2018/02/28 | 3,765 | 3,840 | 3,760 | 3,790 | +25 | +0.7% | 27,900 |
| 2018/02/27 | 3,790 | 3,800 | 3,760 | 3,765 | +10 | +0.3% | 13,900 |
| 2018/02/26 | 3,750 | 3,835 | 3,720 | 3,755 | +75 | +2% | 29,600 |
| 2018/02/23 | 3,645 | 3,680 | 3,625 | 3,680 | +60 | +1.7% | 9,400 |
| 2018/02/22 | 3,685 | 3,695 | 3,605 | 3,620 | -100 | -2.7% | 19,700 |
| 2018/02/21 | 3,660 | 3,730 | 3,635 | 3,720 | +55 | +1.5% | 17,300 |
| 2018/02/20 | 3,630 | 3,665 | 3,575 | 3,665 | +40 | +1.1% | 22,800 |
| 2018/02/19 | 3,640 | 3,645 | 3,545 | 3,625 | +125 | +3.6% | 31,100 |
| 2018/02/16 | 3,400 | 3,520 | 3,400 | 3,500 | +75 | +2.2% | 35,800 |
| 2018/02/15 | 3,315 | 3,460 | 3,290 | 3,425 | +110 | +3.3% | 44,000 |
| 2018/02/14 | 3,405 | 3,450 | 3,170 | 3,315 | -160 | -4.6% | 98,400 |
| 2018/02/13 | 3,710 | 3,710 | 3,460 | 3,475 | -165 | -4.5% | 80,800 |
| 2018/02/09 | 3,500 | 3,640 | 3,430 | 3,640 | -360 | -9% | 154,100 |
| 2018/02/08 | 3,785 | 4,005 | 3,785 | 4,000 | +250 | +6.7% | 57,100 |
| 2018/02/07 | 3,950 | 3,950 | 3,715 | 3,750 | +45 | +1.2% | 59,300 |
| 2018/02/06 | 3,700 | 3,790 | 3,450 | 3,705 | -340 | -8.4% | 137,800 |
| 2018/02/05 | 4,000 | 4,090 | 3,955 | 4,045 | -120 | -2.9% | 59,800 |
| 2018/02/02 | 4,230 | 4,270 | 4,160 | 4,165 | -105 | -2.5% | 41,800 |
| 2018/02/01 | 4,250 | 4,295 | 4,240 | 4,270 | +20 | +0.5% | 10,800 |
| 2018/01/31 | 4,170 | 4,330 | 4,170 | 4,250 | -15 | -0.4% | 48,900 |
| 2018/01/30 | 4,330 | 4,360 | 4,200 | 4,265 | -35 | -0.8% | 39,500 |
| 2018/01/29 | 4,310 | 4,320 | 4,275 | 4,300 | -5 | -0.1% | 24,100 |
| 2018/01/26 | 4,265 | 4,310 | 4,190 | 4,305 | +15 | +0.3% | 26,000 |
| 2018/01/25 | 4,285 | 4,330 | 4,260 | 4,290 | -50 | -1.2% | 29,200 |
| 2018/01/24 | 4,300 | 4,390 | 4,255 | 4,340 | +10 | +0.2% | 35,600 |
| 2018/01/23 | 4,280 | 4,475 | 4,275 | 4,330 | +50 | +1.2% | 105,700 |
| 2018/01/22 | 4,190 | 4,300 | 4,165 | 4,280 | +135 | +3.3% | 52,700 |
| 2018/01/19 | 4,060 | 4,145 | 4,050 | 4,145 | +85 | +2.1% | 24,700 |
| 2018/01/18 | 4,165 | 4,240 | 4,025 | 4,060 | -90 | -2.2% | 60,600 |
| 2018/01/17 | 4,160 | 4,195 | 4,120 | 4,150 | -70 | -1.7% | 38,200 |
| 2018/01/16 | 4,250 | 4,250 | 4,130 | 4,220 | -30 | -0.7% | 46,600 |
| 2018/01/15 | 4,165 | 4,250 | 4,140 | 4,250 | +125 | +3% | 51,700 |
| 2018/01/12 | 4,030 | 4,130 | 4,010 | 4,125 | +125 | +3.1% | 63,700 |
| 2018/01/11 | 3,975 | 4,005 | 3,960 | 4,000 | -30 | -0.7% | 30,400 |
| 2018/01/10 | 4,040 | 4,040 | 3,980 | 4,030 | -10 | -0.2% | 44,700 |
| 2018/01/09 | 3,900 | 4,040 | 3,900 | 4,040 | +180 | +4.7% | 118,500 |
| 2018/01/05 | 3,860 | 3,870 | 3,805 | 3,860 | +30 | +0.8% | 31,800 |
| 2018/01/04 | 3,850 | 3,850 | 3,795 | 3,830 | +40 | +1.1% | 36,900 |
| 2017/12/29 | 3,800 | 3,850 | 3,790 | 3,790 | -25 | -0.7% | 50,800 |
| 2017/12/28 | 3,770 | 3,885 | 3,740 | 3,815 | +70 | +1.9% | 78,100 |
| 2017/12/27 | 3,675 | 3,745 | 3,650 | 3,745 | +70 | +1.9% | 27,300 |
| 2017/12/26 | 3,730 | 3,740 | 3,635 | 3,675 | -55 | -1.5% | 40,900 |
| 2017/12/25 | 3,800 | 3,820 | 3,725 | 3,730 | -50 | -1.3% | 33,300 |
| 2017/12/22 | 3,805 | 3,805 | 3,715 | 3,780 | -15 | -0.4% | 64,200 |
| 2017/12/21 | 3,635 | 3,810 | 3,635 | 3,795 | +165 | +4.5% | 136,300 |
| 2017/12/20 | 3,620 | 3,635 | 3,580 | 3,630 | +55 | +1.5% | 23,100 |
| 2017/12/19 | 3,640 | 3,650 | 3,570 | 3,575 | -50 | -1.4% | 32,800 |
| 2017/12/18 | 3,635 | 3,635 | 3,590 | 3,625 | +60 | +1.7% | 44,500 |
| 2017/12/15 | 3,580 | 3,600 | 3,555 | 3,565 | -30 | -0.8% | 21,200 |
1751～
1800
件表示中 / 2470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 | 201,500円 | +2.6% | +64.3% | 6.20% | 7.17倍 | 0.53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 |
| 平和紙 | 42,700円 | +4.2% | +6.3% | 2.81% | 28.24倍 | 0.40倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| ｃｏｔｔａ | 38,300円 | +52.1% | +32.8% | 2.09% | 8.97倍 | 0.98倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| 大田花き | 74,100円 | -9.2% | +1.4% | 1.62% | 18.57倍 | 0.74倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| カワサキ | 139,800円 | +1.8% | +10.0% | 3.58% | 10.22倍 | 0.53倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
市場注目の銘柄
チャート関連のコラム
