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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,502 | 2,558 | 2,500 | 2,530 | +40 | +1.6% | 11,800 |
| 2024/09/17 | 2,505 | 2,506 | 2,452 | 2,490 | -15 | -0.6% | 15,300 |
| 2024/09/13 | 2,530 | 2,530 | 2,488 | 2,505 | -25 | -1% | 10,800 |
| 2024/09/12 | 2,455 | 2,531 | 2,455 | 2,530 | +87 | +3.6% | 13,500 |
| 2024/09/11 | 2,491 | 2,525 | 2,412 | 2,443 | -52 | -2.1% | 20,700 |
| 2024/09/10 | 2,520 | 2,521 | 2,495 | 2,495 | -25 | -1% | 6,300 |
| 2024/09/09 | 2,450 | 2,525 | 2,431 | 2,520 | +9 | +0.4% | 30,500 |
| 2024/09/06 | 2,520 | 2,520 | 2,460 | 2,511 | +15 | +0.6% | 17,700 |
| 2024/09/05 | 2,485 | 2,585 | 2,457 | 2,496 | -14 | -0.6% | 18,500 |
| 2024/09/04 | 2,580 | 2,586 | 2,479 | 2,510 | -114 | -4.3% | 19,700 |
| 2024/09/03 | 2,629 | 2,660 | 2,610 | 2,624 | -6 | -0.2% | 7,600 |
| 2024/09/02 | 2,627 | 2,681 | 2,601 | 2,630 | +23 | +0.9% | 22,000 |
| 2024/08/30 | 2,602 | 2,671 | 2,602 | 2,607 | +17 | +0.7% | 8,700 |
| 2024/08/29 | 2,629 | 2,629 | 2,575 | 2,590 | -43 | -1.6% | 14,100 |
| 2024/08/28 | 2,699 | 2,748 | 2,590 | 2,633 | -27 | -1% | 29,100 |
| 2024/08/27 | 2,620 | 2,700 | 2,612 | 2,660 | +238 | +9.8% | 102,300 |
| 2024/08/26 | 2,476 | 2,476 | 2,402 | 2,422 | -75 | -3% | 13,500 |
| 2024/08/23 | 2,483 | 2,497 | 2,464 | 2,497 | -2 | -0.1% | 2,000 |
| 2024/08/22 | 2,496 | 2,509 | 2,486 | 2,499 | +3 | +0.1% | 2,500 |
| 2024/08/21 | 2,456 | 2,503 | 2,456 | 2,496 | +4 | +0.2% | 2,100 |
| 2024/08/20 | 2,507 | 2,520 | 2,492 | 2,492 | +2 | +0.1% | 3,300 |
| 2024/08/19 | 2,537 | 2,553 | 2,450 | 2,490 | -60 | -2.4% | 8,300 |
| 2024/08/16 | 2,541 | 2,550 | 2,516 | 2,550 | +56 | +2.2% | 16,700 |
| 2024/08/15 | 2,491 | 2,565 | 2,482 | 2,494 | +12 | +0.5% | 14,900 |
| 2024/08/14 | 2,447 | 2,482 | 2,407 | 2,482 | +60 | +2.5% | 11,600 |
| 2024/08/13 | 2,330 | 2,433 | 2,330 | 2,422 | +125 | +5.4% | 11,900 |
| 2024/08/09 | 2,338 | 2,350 | 2,231 | 2,297 | -154 | -6.3% | 27,600 |
| 2024/08/08 | 2,524 | 2,524 | 2,429 | 2,451 | -57 | -2.3% | 14,200 |
| 2024/08/07 | 2,313 | 2,550 | 2,313 | 2,508 | +211 | +9.2% | 10,400 |
| 2024/08/06 | 2,333 | 2,343 | 2,242 | 2,297 | +214 | +10.3% | 19,000 |
| 2024/08/05 | 2,383 | 2,383 | 2,083 | 2,083 | -500 | -19.4% | 45,300 |
| 2024/08/02 | 2,702 | 2,702 | 2,582 | 2,583 | -239 | -8.5% | 43,900 |
| 2024/08/01 | 2,928 | 2,928 | 2,750 | 2,822 | -125 | -4.2% | 60,300 |
| 2024/07/31 | 2,914 | 2,947 | 2,850 | 2,947 | +33 | +1.1% | 4,900 |
| 2024/07/30 | 2,940 | 2,940 | 2,900 | 2,914 | -27 | -0.9% | 1,600 |
| 2024/07/29 | 2,954 | 3,005 | 2,941 | 2,941 | +37 | +1.3% | 9,000 |
| 2024/07/26 | 2,960 | 2,961 | 2,892 | 2,904 | -80 | -2.7% | 11,600 |
| 2024/07/25 | 2,989 | 3,000 | 2,930 | 2,984 | -71 | -2.3% | 10,800 |
| 2024/07/24 | 3,050 | 3,140 | 3,045 | 3,055 | +5 | +0.2% | 6,900 |
| 2024/07/23 | 3,005 | 3,095 | 3,005 | 3,050 | +50 | +1.7% | 3,600 |
| 2024/07/22 | 3,085 | 3,085 | 2,985 | 3,000 | -85 | -2.8% | 6,900 |
| 2024/07/19 | 3,085 | 3,125 | 3,070 | 3,085 | -20 | -0.6% | 7,200 |
| 2024/07/18 | 3,200 | 3,235 | 3,070 | 3,105 | -175 | -5.3% | 15,000 |
| 2024/07/17 | 3,320 | 3,350 | 3,275 | 3,280 | -20 | -0.6% | 4,500 |
| 2024/07/16 | 3,225 | 3,325 | 3,225 | 3,300 | +75 | +2.3% | 7,800 |
| 2024/07/12 | 3,220 | 3,280 | 3,215 | 3,225 | ±0 | ±0% | 7,400 |
| 2024/07/11 | 3,265 | 3,265 | 3,210 | 3,225 | -25 | -0.8% | 7,300 |
| 2024/07/10 | 3,285 | 3,330 | 3,225 | 3,250 | -70 | -2.1% | 13,700 |
| 2024/07/09 | 3,345 | 3,405 | 3,280 | 3,320 | +10 | +0.3% | 12,900 |
| 2024/07/08 | 3,370 | 3,445 | 3,310 | 3,310 | -55 | -1.6% | 8,800 |
151～
200
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
