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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,330 | 3,415 | 3,170 | 3,365 | +45 | +1.4% | 26,300 |
| 2024/07/04 | 3,295 | 3,350 | 3,260 | 3,320 | +25 | +0.8% | 12,300 |
| 2024/07/03 | 3,225 | 3,295 | 3,210 | 3,295 | +80 | +2.5% | 8,200 |
| 2024/07/02 | 3,270 | 3,270 | 3,200 | 3,215 | -55 | -1.7% | 7,300 |
| 2024/07/01 | 3,205 | 3,270 | 3,175 | 3,270 | +90 | +2.8% | 7,400 |
| 2024/06/28 | 3,220 | 3,260 | 3,165 | 3,180 | -100 | -3% | 10,800 |
| 2024/06/27 | 3,295 | 3,295 | 3,210 | 3,280 | +50 | +1.5% | 4,400 |
| 2024/06/26 | 3,135 | 3,235 | 3,130 | 3,230 | +110 | +3.5% | 12,500 |
| 2024/06/25 | 3,160 | 3,160 | 3,105 | 3,120 | -50 | -1.6% | 9,000 |
| 2024/06/24 | 3,165 | 3,180 | 3,155 | 3,170 | -15 | -0.5% | 3,300 |
| 2024/06/21 | 3,190 | 3,215 | 3,160 | 3,185 | -20 | -0.6% | 3,900 |
| 2024/06/20 | 3,155 | 3,225 | 3,150 | 3,205 | +30 | +0.9% | 5,200 |
| 2024/06/19 | 3,225 | 3,255 | 3,170 | 3,175 | -80 | -2.5% | 17,300 |
| 2024/06/18 | 3,300 | 3,315 | 3,220 | 3,255 | +25 | +0.8% | 8,400 |
| 2024/06/17 | 3,165 | 3,330 | 3,165 | 3,230 | +85 | +2.7% | 23,600 |
| 2024/06/14 | 3,055 | 3,150 | 3,055 | 3,145 | +65 | +2.1% | 21,300 |
| 2024/06/13 | 3,100 | 3,125 | 3,005 | 3,080 | ±0 | ±0% | 10,600 |
| 2024/06/12 | 3,040 | 3,110 | 3,040 | 3,080 | +40 | +1.3% | 6,700 |
| 2024/06/11 | 3,010 | 3,115 | 2,997 | 3,040 | +57 | +1.9% | 14,800 |
| 2024/06/10 | 2,923 | 2,989 | 2,908 | 2,983 | +108 | +3.8% | 9,000 |
| 2024/06/07 | 2,882 | 2,979 | 2,870 | 2,875 | -7 | -0.2% | 4,200 |
| 2024/06/06 | 2,947 | 2,947 | 2,882 | 2,882 | +1 | ±0% | 19,400 |
| 2024/06/05 | 2,940 | 2,940 | 2,865 | 2,881 | -57 | -1.9% | 7,300 |
| 2024/06/04 | 2,960 | 2,965 | 2,930 | 2,938 | -22 | -0.7% | 4,600 |
| 2024/06/03 | 2,919 | 2,964 | 2,880 | 2,960 | +184 | +6.6% | 16,100 |
| 2024/05/31 | 2,748 | 2,786 | 2,748 | 2,776 | +11 | +0.4% | 3,200 |
| 2024/05/30 | 2,773 | 2,799 | 2,731 | 2,765 | -48 | -1.7% | 9,500 |
| 2024/05/29 | 2,862 | 2,910 | 2,811 | 2,813 | -49 | -1.7% | 23,200 |
| 2024/05/28 | 2,832 | 2,888 | 2,832 | 2,862 | +29 | +1% | 6,700 |
| 2024/05/27 | 2,843 | 2,854 | 2,829 | 2,833 | -9 | -0.3% | 5,000 |
| 2024/05/24 | 2,860 | 2,868 | 2,842 | 2,842 | -49 | -1.7% | 3,200 |
| 2024/05/23 | 2,911 | 2,922 | 2,860 | 2,891 | +30 | +1% | 4,100 |
| 2024/05/22 | 2,930 | 2,930 | 2,851 | 2,861 | -62 | -2.1% | 8,100 |
| 2024/05/21 | 2,930 | 2,954 | 2,918 | 2,923 | +33 | +1.1% | 8,900 |
| 2024/05/20 | 2,839 | 2,926 | 2,839 | 2,890 | +70 | +2.5% | 16,200 |
| 2024/05/17 | 2,789 | 2,825 | 2,751 | 2,820 | ±0 | ±0% | 12,600 |
| 2024/05/16 | 2,841 | 2,841 | 2,757 | 2,820 | -5 | -0.2% | 20,300 |
| 2024/05/15 | 2,847 | 2,865 | 2,825 | 2,825 | -18 | -0.6% | 8,300 |
| 2024/05/14 | 2,860 | 2,865 | 2,840 | 2,843 | -17 | -0.6% | 7,200 |
| 2024/05/13 | 2,906 | 2,950 | 2,845 | 2,860 | -175 | -5.8% | 39,800 |
| 2024/05/10 | 3,110 | 3,110 | 2,986 | 3,035 | -55 | -1.8% | 22,500 |
| 2024/05/09 | 3,080 | 3,120 | 3,055 | 3,090 | +10 | +0.3% | 4,900 |
| 2024/05/08 | 3,080 | 3,190 | 3,080 | 3,080 | -30 | -1% | 9,700 |
| 2024/05/07 | 3,020 | 3,130 | 3,010 | 3,110 | +189 | +6.5% | 10,300 |
| 2024/05/02 | 2,977 | 2,981 | 2,905 | 2,921 | -55 | -1.8% | 15,700 |
| 2024/05/01 | 3,080 | 3,080 | 2,976 | 2,976 | -144 | -4.6% | 7,500 |
| 2024/04/30 | 3,105 | 3,150 | 3,025 | 3,120 | +5 | +0.2% | 13,000 |
| 2024/04/26 | 3,145 | 3,145 | 3,025 | 3,115 | -35 | -1.1% | 9,800 |
| 2024/04/25 | 3,170 | 3,185 | 3,050 | 3,150 | ±0 | ±0% | 9,400 |
| 2024/04/24 | 3,040 | 3,160 | 3,040 | 3,150 | +179 | +6% | 21,200 |
201～
250
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
