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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,585 | 3,650 | 3,550 | 3,575 | +5 | +0.1% | 18,900 |
| 2017/09/29 | 3,490 | 3,570 | 3,480 | 3,570 | +70 | +2% | 12,600 |
| 2017/09/28 | 3,515 | 3,545 | 3,495 | 3,500 | -60 | -1.7% | 18,400 |
| 2017/09/27 | 3,595 | 3,600 | 3,510 | 3,560 | -10 | -0.3% | 7,000 |
| 2017/09/26 | 3,560 | 3,600 | 3,515 | 3,570 | +10 | +0.3% | 5,900 |
| 2017/09/25 | 3,520 | 3,640 | 3,505 | 3,560 | +90 | +2.6% | 17,000 |
| 2017/09/22 | 3,505 | 3,515 | 3,365 | 3,470 | +5 | +0.1% | 13,400 |
| 2017/09/21 | 3,615 | 3,615 | 3,465 | 3,465 | -85 | -2.4% | 19,200 |
| 2017/09/20 | 3,550 | 3,610 | 3,475 | 3,550 | +10 | +0.3% | 33,900 |
| 2017/09/19 | 3,480 | 3,580 | 3,480 | 3,540 | -10 | -0.3% | 24,000 |
| 2017/09/15 | 3,300 | 3,550 | 3,300 | 3,550 | +235 | +7.1% | 47,800 |
| 2017/09/14 | 3,160 | 3,315 | 3,160 | 3,315 | +135 | +4.2% | 24,800 |
| 2017/09/13 | 3,200 | 3,255 | 3,180 | 3,180 | -10 | -0.3% | 16,300 |
| 2017/09/12 | 3,150 | 3,195 | 3,150 | 3,190 | +45 | +1.4% | 8,400 |
| 2017/09/11 | 3,050 | 3,175 | 3,040 | 3,145 | +130 | +4.3% | 11,900 |
| 2017/09/08 | 3,035 | 3,060 | 2,998 | 3,015 | -20 | -0.7% | 4,200 |
| 2017/09/07 | 3,025 | 3,075 | 2,990 | 3,035 | +20 | +0.7% | 7,800 |
| 2017/09/06 | 2,843 | 3,020 | 2,836 | 3,015 | +95 | +3.3% | 14,300 |
| 2017/09/05 | 3,055 | 3,055 | 2,875 | 2,920 | -120 | -3.9% | 16,600 |
| 2017/09/04 | 3,095 | 3,095 | 3,020 | 3,040 | -75 | -2.4% | 7,300 |
| 2017/09/01 | 3,115 | 3,140 | 3,100 | 3,115 | -20 | -0.6% | 7,500 |
| 2017/08/31 | 3,160 | 3,170 | 3,120 | 3,135 | -30 | -0.9% | 8,900 |
| 2017/08/30 | 3,170 | 3,180 | 3,115 | 3,165 | -15 | -0.5% | 10,000 |
| 2017/08/29 | 3,130 | 3,190 | 3,130 | 3,180 | +20 | +0.6% | 8,000 |
| 2017/08/28 | 3,190 | 3,200 | 3,135 | 3,160 | -35 | -1.1% | 10,700 |
| 2017/08/25 | 3,215 | 3,245 | 3,175 | 3,195 | +5 | +0.2% | 5,000 |
| 2017/08/24 | 3,230 | 3,250 | 3,180 | 3,190 | -80 | -2.4% | 11,900 |
| 2017/08/23 | 3,345 | 3,350 | 3,245 | 3,270 | +50 | +1.6% | 16,900 |
| 2017/08/22 | 3,235 | 3,250 | 3,200 | 3,220 | +30 | +0.9% | 11,200 |
| 2017/08/21 | 3,160 | 3,230 | 3,105 | 3,190 | +65 | +2.1% | 12,700 |
| 2017/08/18 | 3,090 | 3,165 | 3,090 | 3,125 | -35 | -1.1% | 6,700 |
| 2017/08/17 | 3,245 | 3,245 | 3,160 | 3,160 | -15 | -0.5% | 5,100 |
| 2017/08/16 | 3,170 | 3,250 | 3,170 | 3,175 | -30 | -0.9% | 10,300 |
| 2017/08/15 | 3,225 | 3,250 | 3,120 | 3,205 | +45 | +1.4% | 10,800 |
| 2017/08/14 | 3,000 | 3,195 | 3,000 | 3,160 | -40 | -1.3% | 25,500 |
| 2017/08/10 | 3,415 | 3,415 | 3,200 | 3,200 | -150 | -4.5% | 23,600 |
| 2017/08/09 | 3,360 | 3,440 | 3,260 | 3,350 | -275 | -7.6% | 59,700 |
| 2017/08/08 | 3,600 | 3,695 | 3,570 | 3,625 | +85 | +2.4% | 51,900 |
| 2017/08/07 | 3,580 | 3,620 | 3,530 | 3,540 | +10 | +0.3% | 30,000 |
| 2017/08/04 | 3,305 | 3,550 | 3,280 | 3,530 | +335 | +10.5% | 54,300 |
| 2017/08/03 | 3,320 | 3,320 | 3,195 | 3,195 | -60 | -1.8% | 15,100 |
| 2017/08/02 | 3,150 | 3,260 | 3,150 | 3,255 | +125 | +4% | 5,200 |
| 2017/08/01 | 3,205 | 3,225 | 3,125 | 3,130 | -90 | -2.8% | 15,800 |
| 2017/07/31 | 3,205 | 3,270 | 3,200 | 3,220 | -25 | -0.8% | 6,000 |
| 2017/07/28 | 3,365 | 3,365 | 3,200 | 3,245 | -75 | -2.3% | 14,100 |
| 2017/07/27 | 3,380 | 3,380 | 3,300 | 3,320 | -20 | -0.6% | 9,100 |
| 2017/07/26 | 3,360 | 3,410 | 3,335 | 3,340 | +10 | +0.3% | 15,000 |
| 2017/07/25 | 3,255 | 3,330 | 3,225 | 3,330 | +85 | +2.6% | 8,800 |
| 2017/07/24 | 3,245 | 3,245 | 3,210 | 3,245 | +25 | +0.8% | 4,100 |
| 2017/07/21 | 3,210 | 3,255 | 3,180 | 3,220 | +5 | +0.2% | 6,500 |
1851～
1900
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
