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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 1,851 | 1,877 | 1,810 | 1,815 | -20 | -1.1% | 8,400 |
| 2015/09/02 | 1,723 | 1,900 | 1,723 | 1,835 | -8 | -0.4% | 14,200 |
| 2015/09/01 | 1,950 | 1,966 | 1,843 | 1,843 | -123 | -6.3% | 13,100 |
| 2015/08/31 | 2,000 | 2,019 | 1,955 | 1,966 | +26 | +1.3% | 12,800 |
| 2015/08/28 | 1,950 | 1,990 | 1,900 | 1,940 | -4 | -0.2% | 21,600 |
| 2015/08/27 | 1,838 | 1,975 | 1,837 | 1,944 | -1,736 | -47.2% | 22,000 |
| 2015/08/26 | 3,795 | 3,795 | 3,545 | 3,680 | +230 | +6.7% | 11,200 |
| 2015/08/25 | 3,500 | 3,945 | 3,200 | 3,450 | -400 | -10.4% | 28,400 |
| 2015/08/24 | 4,270 | 4,360 | 3,850 | 3,850 | -700 | -15.4% | 25,600 |
| 2015/08/21 | 4,610 | 4,750 | 4,550 | 4,550 | -250 | -5.2% | 6,800 |
| 2015/08/20 | 4,750 | 4,805 | 4,710 | 4,800 | -20 | -0.4% | 1,800 |
| 2015/08/19 | 4,750 | 4,820 | 4,710 | 4,820 | +5 | +0.1% | 7,700 |
| 2015/08/18 | 4,680 | 4,980 | 4,610 | 4,815 | +95 | +2% | 8,000 |
| 2015/08/17 | 4,760 | 4,905 | 4,685 | 4,720 | -120 | -2.5% | 6,300 |
| 2015/08/14 | 4,680 | 4,900 | 4,680 | 4,840 | +180 | +3.9% | 9,900 |
| 2015/08/13 | 4,715 | 4,760 | 4,610 | 4,660 | -170 | -3.5% | 10,000 |
| 2015/08/12 | 4,960 | 4,960 | 4,750 | 4,830 | -170 | -3.4% | 15,500 |
| 2015/08/11 | 5,090 | 5,100 | 4,925 | 5,000 | -290 | -5.5% | 23,800 |
| 2015/08/10 | 5,490 | 5,500 | 5,160 | 5,290 | -200 | -3.6% | 14,300 |
| 2015/08/07 | 5,560 | 5,580 | 5,250 | 5,490 | -220 | -3.9% | 17,400 |
| 2015/08/06 | 5,290 | 5,970 | 5,290 | 5,710 | +530 | +10.2% | 62,800 |
| 2015/08/05 | 4,960 | 5,180 | 4,850 | 5,180 | +230 | +4.6% | 9,900 |
| 2015/08/04 | 4,930 | 4,980 | 4,900 | 4,950 | -80 | -1.6% | 9,700 |
| 2015/08/03 | 5,110 | 5,150 | 4,960 | 5,030 | -150 | -2.9% | 8,300 |
| 2015/07/31 | 5,270 | 5,290 | 5,150 | 5,180 | -120 | -2.3% | 9,800 |
| 2015/07/30 | 5,400 | 5,490 | 5,210 | 5,300 | -100 | -1.9% | 6,400 |
| 2015/07/29 | 5,550 | 5,550 | 5,240 | 5,400 | -180 | -3.2% | 8,500 |
| 2015/07/28 | 5,300 | 5,580 | 5,200 | 5,580 | +110 | +2% | 12,700 |
| 2015/07/27 | 5,710 | 5,720 | 5,440 | 5,470 | -330 | -5.7% | 12,800 |
| 2015/07/24 | 5,800 | 5,830 | 5,720 | 5,800 | -10 | -0.2% | 6,400 |
| 2015/07/23 | 5,900 | 5,900 | 5,790 | 5,810 | -40 | -0.7% | 6,800 |
| 2015/07/22 | 5,860 | 5,930 | 5,790 | 5,850 | -80 | -1.3% | 10,700 |
| 2015/07/21 | 5,810 | 5,970 | 5,770 | 5,930 | +30 | +0.5% | 9,700 |
| 2015/07/17 | 5,890 | 5,970 | 5,750 | 5,900 | +40 | +0.7% | 6,100 |
| 2015/07/16 | 5,850 | 6,020 | 5,760 | 5,860 | -80 | -1.3% | 9,500 |
| 2015/07/15 | 6,010 | 6,010 | 5,820 | 5,940 | +20 | +0.3% | 7,800 |
| 2015/07/14 | 6,160 | 6,160 | 5,900 | 5,920 | +160 | +2.8% | 20,200 |
| 2015/07/13 | 5,780 | 5,940 | 5,680 | 5,760 | +100 | +1.8% | 20,200 |
| 2015/07/10 | 6,050 | 6,250 | 5,360 | 5,660 | -560 | -9% | 29,600 |
| 2015/07/09 | 5,650 | 6,220 | 5,150 | 6,220 | +70 | +1.1% | 61,100 |
| 2015/07/08 | 6,540 | 6,540 | 5,990 | 6,150 | -430 | -6.5% | 30,400 |
| 2015/07/07 | 6,270 | 6,680 | 6,200 | 6,580 | +440 | +7.2% | 53,400 |
| 2015/07/06 | 6,200 | 6,270 | 6,000 | 6,140 | -410 | -6.3% | 33,000 |
| 2015/07/03 | 6,900 | 7,040 | 6,420 | 6,550 | -170 | -2.5% | 133,500 |
| 2015/07/02 | 6,720 | 6,720 | 6,400 | 6,720 | +1,000 | +17.5% | 248,600 |
| 2015/07/01 | 5,510 | 5,790 | 5,290 | 5,720 | +160 | +2.9% | 32,700 |
| 2015/06/30 | 5,680 | 5,790 | 5,500 | 5,560 | -140 | -2.5% | 23,600 |
| 2015/06/29 | 5,760 | 5,960 | 5,570 | 5,700 | -460 | -7.5% | 24,600 |
| 2015/06/26 | 6,530 | 6,570 | 6,100 | 6,160 | -440 | -6.7% | 35,800 |
| 2015/06/25 | 6,990 | 6,990 | 6,600 | 6,600 | -360 | -5.2% | 27,500 |
2451～
2500
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
