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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 3,030 | 3,055 | 3,010 | 3,030 | -25 | -0.8% | 7,400 |
| 2018/05/01 | 3,070 | 3,070 | 3,000 | 3,055 | -20 | -0.7% | 6,300 |
| 2018/04/27 | 3,065 | 3,075 | 3,050 | 3,075 | +50 | +1.7% | 11,900 |
| 2018/04/26 | 3,045 | 3,070 | 3,010 | 3,025 | +15 | +0.5% | 14,100 |
| 2018/04/25 | 3,025 | 3,030 | 2,991 | 3,010 | -15 | -0.5% | 4,500 |
| 2018/04/24 | 3,025 | 3,040 | 2,998 | 3,025 | -5 | -0.2% | 9,300 |
| 2018/04/23 | 3,055 | 3,055 | 3,005 | 3,030 | -25 | -0.8% | 7,700 |
| 2018/04/20 | 3,040 | 3,055 | 3,010 | 3,055 | +15 | +0.5% | 7,000 |
| 2018/04/19 | 2,999 | 3,065 | 2,995 | 3,040 | +43 | +1.4% | 14,000 |
| 2018/04/18 | 2,918 | 3,000 | 2,918 | 2,997 | +64 | +2.2% | 7,400 |
| 2018/04/17 | 2,990 | 3,015 | 2,915 | 2,933 | -67 | -2.2% | 17,200 |
| 2018/04/16 | 2,992 | 3,015 | 2,986 | 3,000 | +2 | +0.1% | 21,700 |
| 2018/04/13 | 2,942 | 3,035 | 2,942 | 2,998 | +56 | +1.9% | 15,800 |
| 2018/04/12 | 2,962 | 2,979 | 2,933 | 2,942 | -19 | -0.6% | 11,500 |
| 2018/04/11 | 2,997 | 2,998 | 2,919 | 2,961 | +23 | +0.8% | 20,000 |
| 2018/04/10 | 2,794 | 2,998 | 2,791 | 2,938 | +144 | +5.2% | 29,100 |
| 2018/04/09 | 2,762 | 2,794 | 2,714 | 2,794 | -31 | -1.1% | 33,800 |
| 2018/04/06 | 2,884 | 2,884 | 2,798 | 2,825 | -35 | -1.2% | 42,300 |
| 2018/04/05 | 2,885 | 2,887 | 2,850 | 2,860 | +4 | +0.1% | 35,900 |
| 2018/04/04 | 2,967 | 2,967 | 2,854 | 2,856 | -80 | -2.7% | 54,900 |
| 2018/04/03 | 2,955 | 2,974 | 2,909 | 2,936 | -89 | -2.9% | 44,900 |
| 2018/04/02 | 3,100 | 3,100 | 3,005 | 3,025 | -20 | -0.7% | 19,900 |
| 2018/03/30 | 3,010 | 3,070 | 3,000 | 3,045 | +30 | +1% | 32,800 |
| 2018/03/29 | 3,100 | 3,100 | 3,005 | 3,015 | -65 | -2.1% | 27,700 |
| 2018/03/28 | 3,060 | 3,100 | 3,050 | 3,080 | -160 | -4.9% | 29,300 |
| 2018/03/27 | 3,320 | 3,320 | 3,225 | 3,240 | +50 | +1.6% | 38,700 |
| 2018/03/26 | 3,200 | 3,200 | 3,070 | 3,190 | -30 | -0.9% | 54,900 |
| 2018/03/23 | 3,215 | 3,300 | 3,200 | 3,220 | -205 | -6% | 65,300 |
| 2018/03/22 | 3,495 | 3,510 | 3,415 | 3,425 | -70 | -2% | 35,200 |
| 2018/03/20 | 3,495 | 3,520 | 3,410 | 3,495 | -30 | -0.9% | 28,500 |
| 2018/03/19 | 3,595 | 3,620 | 3,510 | 3,525 | -85 | -2.4% | 27,100 |
| 2018/03/16 | 3,695 | 3,710 | 3,610 | 3,610 | -120 | -3.2% | 32,700 |
| 2018/03/15 | 3,660 | 3,740 | 3,660 | 3,730 | +65 | +1.8% | 25,800 |
| 2018/03/14 | 3,625 | 3,695 | 3,610 | 3,665 | +20 | +0.5% | 20,300 |
| 2018/03/13 | 3,640 | 3,665 | 3,630 | 3,645 | +5 | +0.1% | 15,600 |
| 2018/03/12 | 3,695 | 3,695 | 3,595 | 3,640 | +35 | +1% | 34,200 |
| 2018/03/09 | 3,635 | 3,700 | 3,570 | 3,605 | +10 | +0.3% | 23,100 |
| 2018/03/08 | 3,565 | 3,635 | 3,565 | 3,595 | +55 | +1.6% | 13,600 |
| 2018/03/07 | 3,575 | 3,600 | 3,510 | 3,540 | -35 | -1% | 15,200 |
| 2018/03/06 | 3,575 | 3,645 | 3,550 | 3,575 | +110 | +3.2% | 26,500 |
| 2018/03/05 | 3,630 | 3,630 | 3,455 | 3,465 | -130 | -3.6% | 50,000 |
| 2018/03/02 | 3,510 | 3,645 | 3,510 | 3,595 | -70 | -1.9% | 40,000 |
| 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 |
1801～
1850
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 | 336,000円 | +5.6% | +29.2% | 3.87% | 7.92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 | 117,400円 | +2.9% | -29.0% | 1.79% | 13.72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 | 225,800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
