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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 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 |
| 2017/12/14 | 3,540 | 3,595 | 3,540 | 3,595 | +60 | +1.7% | 30,500 |
| 2017/12/13 | 3,570 | 3,575 | 3,525 | 3,535 | -15 | -0.4% | 52,900 |
| 2017/12/12 | 3,585 | 3,585 | 3,545 | 3,550 | ±0 | ±0% | 28,400 |
| 2017/12/11 | 3,620 | 3,635 | 3,545 | 3,550 | ±0 | ±0% | 36,500 |
| 2017/12/08 | 3,650 | 3,655 | 3,550 | 3,550 | -100 | -2.7% | 66,800 |
| 2017/12/07 | 3,565 | 3,695 | 3,540 | 3,650 | +125 | +3.5% | 140,500 |
| 2017/12/06 | 3,535 | 3,580 | 3,515 | 3,525 | -5 | -0.1% | 29,500 |
| 2017/12/05 | 3,560 | 3,575 | 3,520 | 3,530 | -55 | -1.5% | 26,000 |
1851～
1900
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 | 335,000円 | +5.6% | +29.2% | 3.88% | 7.89倍 | 0.85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
