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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 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 |
| 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 |
1951～
2000
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 | 337,000円 | +5.6% | +29.2% | 3.86% | 7.94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 | 117,700円 | +2.9% | -29.0% | 1.78% | 13.76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 | 225,700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
