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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/10 | 3,045 | 3,130 | 3,010 | 3,130 | +130 | +4.3% | 37,600 |
| 2017/05/09 | 2,999 | 3,080 | 2,982 | 3,000 | -10 | -0.3% | 24,100 |
| 2017/05/08 | 3,100 | 3,135 | 2,985 | 3,010 | +84 | +2.9% | 57,400 |
| 2017/05/02 | 2,831 | 3,225 | 2,750 | 2,926 | +45 | +1.6% | 185,600 |
| 2017/05/01 | 2,881 | 2,881 | 2,747 | 2,881 | +500 | +21% | 97,700 |
| 2017/04/28 | 2,385 | 2,428 | 2,380 | 2,381 | +32 | +1.4% | 9,000 |
| 2017/04/27 | 2,320 | 2,356 | 2,320 | 2,349 | +30 | +1.3% | 8,200 |
1951～
2000
件表示中 / 2513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 | 289,500円 | +5.6% | +29.2% | 4.49% | 6.82倍 | 0.73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 |
| 清和中央 | 159,000円 | +1.0% | +999.9% | 0.94% | 25.03倍 | 0.40倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 杉田エース | 118,400円 | +3.1% | +21.7% | 3.38% | 9.62倍 | 0.55倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| シャルレ | 38,300円 | +27.1% | - | 2.09% | 45.81倍 | 0.35倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 田中商事 | 69,000円 | +5.5% | +43.2% | 4.49% | 4.87倍 | 0.37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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
