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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,225 | 3,275 | 3,200 | 3,215 | -25 | -0.8% | 6,600 |
| 2017/07/19 | 3,220 | 3,255 | 3,215 | 3,240 | +20 | +0.6% | 2,500 |
| 2017/07/18 | 3,275 | 3,305 | 3,195 | 3,220 | -85 | -2.6% | 16,200 |
| 2017/07/14 | 3,285 | 3,375 | 3,260 | 3,305 | -50 | -1.5% | 13,400 |
| 2017/07/13 | 3,410 | 3,505 | 3,355 | 3,355 | -35 | -1% | 17,500 |
| 2017/07/12 | 3,235 | 3,390 | 3,235 | 3,390 | +100 | +3% | 10,200 |
| 2017/07/11 | 3,300 | 3,340 | 3,250 | 3,290 | -10 | -0.3% | 11,200 |
| 2017/07/10 | 3,360 | 3,370 | 3,290 | 3,300 | +10 | +0.3% | 8,200 |
| 2017/07/07 | 3,220 | 3,340 | 3,220 | 3,290 | +60 | +1.9% | 10,800 |
| 2017/07/06 | 3,215 | 3,305 | 3,200 | 3,230 | +25 | +0.8% | 7,000 |
| 2017/07/05 | 3,140 | 3,295 | 3,135 | 3,205 | +30 | +0.9% | 15,600 |
| 2017/07/04 | 3,330 | 3,340 | 3,150 | 3,175 | -150 | -4.5% | 24,500 |
| 2017/07/03 | 3,375 | 3,385 | 3,320 | 3,325 | -65 | -1.9% | 14,200 |
| 2017/06/30 | 3,315 | 3,395 | 3,310 | 3,390 | -40 | -1.2% | 17,500 |
| 2017/06/29 | 3,445 | 3,565 | 3,385 | 3,430 | -85 | -2.4% | 39,500 |
| 2017/06/28 | 3,500 | 3,885 | 3,500 | 3,515 | +45 | +1.3% | 249,700 |
| 2017/06/27 | 3,470 | 3,470 | 3,470 | 3,470 | +504 | +17% | 21,800 |
| 2017/06/26 | 2,950 | 3,020 | 2,911 | 2,966 | +55 | +1.9% | 18,500 |
| 2017/06/23 | 2,970 | 2,970 | 2,902 | 2,911 | -67 | -2.2% | 29,100 |
| 2017/06/22 | 2,990 | 3,045 | 2,976 | 2,978 | -2 | -0.1% | 16,400 |
| 2017/06/21 | 2,995 | 3,345 | 2,973 | 2,980 | -20 | -0.7% | 100,900 |
| 2017/06/20 | 2,933 | 3,020 | 2,930 | 3,000 | +70 | +2.4% | 24,500 |
| 2017/06/19 | 2,920 | 2,934 | 2,833 | 2,930 | +10 | +0.3% | 43,900 |
| 2017/06/16 | 3,080 | 3,100 | 2,825 | 2,920 | -270 | -8.5% | 154,700 |
| 2017/06/15 | 3,310 | 3,350 | 3,190 | 3,190 | -110 | -3.3% | 20,000 |
| 2017/06/14 | 3,370 | 3,420 | 3,290 | 3,300 | -75 | -2.2% | 26,500 |
| 2017/06/13 | 3,465 | 3,475 | 3,375 | 3,375 | -125 | -3.6% | 17,200 |
| 2017/06/12 | 3,655 | 3,655 | 3,430 | 3,500 | -150 | -4.1% | 17,500 |
| 2017/06/09 | 3,760 | 3,790 | 3,600 | 3,650 | -35 | -0.9% | 35,800 |
| 2017/06/08 | 3,560 | 3,700 | 3,535 | 3,685 | +175 | +5% | 35,000 |
| 2017/06/07 | 3,420 | 3,515 | 3,400 | 3,510 | +10 | +0.3% | 15,000 |
| 2017/06/06 | 3,465 | 3,560 | 3,335 | 3,500 | +20 | +0.6% | 33,000 |
| 2017/06/05 | 3,505 | 3,560 | 3,445 | 3,480 | -20 | -0.6% | 22,500 |
| 2017/06/02 | 3,585 | 3,700 | 3,435 | 3,500 | -120 | -3.3% | 50,400 |
| 2017/06/01 | 3,800 | 3,850 | 3,540 | 3,620 | -100 | -2.7% | 52,600 |
| 2017/05/31 | 3,580 | 3,740 | 3,550 | 3,720 | +110 | +3% | 17,700 |
| 2017/05/30 | 3,655 | 3,665 | 3,605 | 3,610 | -90 | -2.4% | 15,000 |
| 2017/05/29 | 3,770 | 3,870 | 3,700 | 3,700 | -40 | -1.1% | 41,200 |
| 2017/05/26 | 3,690 | 3,755 | 3,570 | 3,740 | +50 | +1.4% | 29,400 |
| 2017/05/25 | 3,755 | 3,790 | 3,670 | 3,690 | -60 | -1.6% | 28,400 |
| 2017/05/24 | 3,735 | 3,815 | 3,725 | 3,750 | +115 | +3.2% | 65,700 |
| 2017/05/23 | 3,755 | 3,765 | 3,585 | 3,635 | -80 | -2.2% | 54,100 |
| 2017/05/22 | 3,520 | 3,720 | 3,500 | 3,715 | +215 | +6.1% | 104,600 |
| 2017/05/19 | 3,290 | 3,500 | 3,280 | 3,500 | +225 | +6.9% | 84,000 |
| 2017/05/18 | 3,290 | 3,350 | 3,200 | 3,275 | -110 | -3.2% | 37,800 |
| 2017/05/17 | 3,310 | 3,450 | 3,305 | 3,385 | +55 | +1.7% | 49,700 |
| 2017/05/16 | 3,370 | 3,375 | 3,290 | 3,330 | -75 | -2.2% | 30,500 |
| 2017/05/15 | 3,390 | 3,450 | 3,160 | 3,405 | +75 | +2.3% | 60,600 |
| 2017/05/12 | 3,290 | 3,585 | 3,270 | 3,330 | +95 | +2.9% | 183,200 |
| 2017/05/11 | 3,140 | 3,300 | 3,085 | 3,235 | +105 | +3.4% | 60,500 |
1901～
1950
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
