シキノハイテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,817 | 1,840 | 1,810 | 1,831 | -17 | -0.9% | 10,400 |
| 2022/10/07 | 1,840 | 1,850 | 1,821 | 1,848 | +8 | +0.4% | 3,700 |
| 2022/10/06 | 1,820 | 1,853 | 1,819 | 1,840 | +18 | +1% | 5,300 |
| 2022/10/05 | 1,831 | 1,860 | 1,818 | 1,822 | -32 | -1.7% | 7,100 |
| 2022/10/04 | 1,853 | 1,855 | 1,840 | 1,854 | +5 | +0.3% | 1,700 |
| 2022/10/03 | 1,816 | 1,849 | 1,789 | 1,849 | +29 | +1.6% | 10,100 |
| 2022/09/30 | 1,809 | 1,826 | 1,800 | 1,820 | +6 | +0.3% | 5,300 |
| 2022/09/29 | 1,838 | 1,840 | 1,805 | 1,814 | +6 | +0.3% | 5,300 |
| 2022/09/28 | 1,815 | 1,818 | 1,775 | 1,808 | +8 | +0.4% | 7,100 |
| 2022/09/27 | 1,778 | 1,818 | 1,778 | 1,800 | ±0 | ±0% | 5,900 |
| 2022/09/26 | 1,802 | 1,832 | 1,765 | 1,800 | -55 | -3% | 8,900 |
| 2022/09/22 | 1,825 | 1,865 | 1,811 | 1,855 | +5 | +0.3% | 7,500 |
| 2022/09/21 | 1,900 | 1,906 | 1,826 | 1,850 | -130 | -6.6% | 24,000 |
| 2022/09/20 | 1,875 | 1,990 | 1,858 | 1,980 | +169 | +9.3% | 83,100 |
| 2022/09/16 | 1,829 | 1,852 | 1,805 | 1,811 | -19 | -1% | 14,500 |
| 2022/09/15 | 1,818 | 1,848 | 1,791 | 1,830 | +60 | +3.4% | 23,000 |
| 2022/09/14 | 1,750 | 1,784 | 1,724 | 1,770 | -20 | -1.1% | 3,600 |
| 2022/09/13 | 1,779 | 1,790 | 1,763 | 1,790 | +24 | +1.4% | 5,000 |
| 2022/09/12 | 1,755 | 1,779 | 1,755 | 1,766 | +9 | +0.5% | 4,000 |
| 2022/09/09 | 1,725 | 1,758 | 1,714 | 1,757 | +32 | +1.9% | 9,600 |
| 2022/09/08 | 1,720 | 1,728 | 1,707 | 1,725 | +6 | +0.3% | 5,400 |
| 2022/09/07 | 1,755 | 1,755 | 1,701 | 1,719 | -45 | -2.6% | 13,800 |
| 2022/09/06 | 1,757 | 1,796 | 1,757 | 1,764 | -7 | -0.4% | 8,700 |
| 2022/09/05 | 1,810 | 1,810 | 1,753 | 1,771 | -39 | -2.2% | 9,600 |
| 2022/09/02 | 1,804 | 1,810 | 1,800 | 1,810 | -4 | -0.2% | 3,300 |
| 2022/09/01 | 1,814 | 1,815 | 1,800 | 1,814 | -1 | -0.1% | 9,500 |
| 2022/08/31 | 1,814 | 1,825 | 1,812 | 1,815 | -15 | -0.8% | 5,200 |
| 2022/08/30 | 1,828 | 1,835 | 1,810 | 1,830 | +2 | +0.1% | 13,500 |
| 2022/08/29 | 1,830 | 1,840 | 1,815 | 1,828 | -30 | -1.6% | 7,600 |
| 2022/08/26 | 1,854 | 1,867 | 1,850 | 1,858 | ±0 | ±0% | 4,200 |
| 2022/08/25 | 1,859 | 1,870 | 1,854 | 1,858 | -11 | -0.6% | 5,800 |
| 2022/08/24 | 1,893 | 1,895 | 1,832 | 1,869 | +2 | +0.1% | 7,700 |
| 2022/08/23 | 1,856 | 1,885 | 1,855 | 1,867 | -48 | -2.5% | 7,300 |
| 2022/08/22 | 1,883 | 1,918 | 1,883 | 1,915 | -3 | -0.2% | 2,600 |
| 2022/08/19 | 1,906 | 1,920 | 1,900 | 1,918 | +15 | +0.8% | 5,600 |
| 2022/08/18 | 1,871 | 1,908 | 1,867 | 1,903 | +31 | +1.7% | 13,800 |
| 2022/08/17 | 1,879 | 1,900 | 1,855 | 1,872 | +9 | +0.5% | 10,800 |
| 2022/08/16 | 1,873 | 1,888 | 1,853 | 1,863 | -27 | -1.4% | 11,300 |
| 2022/08/15 | 1,872 | 1,921 | 1,867 | 1,890 | +13 | +0.7% | 7,200 |
| 2022/08/12 | 1,911 | 1,917 | 1,838 | 1,877 | -34 | -1.8% | 25,400 |
| 2022/08/10 | 1,956 | 1,956 | 1,911 | 1,911 | -45 | -2.3% | 13,800 |
| 2022/08/09 | 1,967 | 1,967 | 1,929 | 1,956 | +1 | +0.1% | 8,500 |
| 2022/08/08 | 1,965 | 1,980 | 1,936 | 1,955 | -7 | -0.4% | 7,800 |
| 2022/08/05 | 1,914 | 1,968 | 1,909 | 1,962 | +33 | +1.7% | 10,400 |
| 2022/08/04 | 1,860 | 1,937 | 1,860 | 1,929 | +72 | +3.9% | 20,100 |
| 2022/08/03 | 1,826 | 1,858 | 1,825 | 1,857 | +31 | +1.7% | 10,700 |
| 2022/08/02 | 1,827 | 1,842 | 1,825 | 1,826 | -18 | -1% | 7,500 |
| 2022/08/01 | 1,850 | 1,860 | 1,833 | 1,844 | +13 | +0.7% | 4,700 |
| 2022/07/29 | 1,849 | 1,862 | 1,827 | 1,831 | -18 | -1% | 7,000 |
| 2022/07/28 | 1,868 | 1,870 | 1,834 | 1,849 | -11 | -0.6% | 6,600 |
651～
700
件表示中 / 1029件
類似銘柄と比較する
現在ご覧いただいている「シキノハイテック」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 |
|---|---|---|---|---|---|---|---|---|
| シキノハイテック | 101,900円 | +7.5% | +140.7% | 1.47% | 45.07倍 | 1.82倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| ツインバード | 42,900円 | +4.4% | +185.7% | 3.03% | 45.74倍 | 0.59倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| ＯＫＡＹＡ | 20,400円 | +25.0% | - | 1.96% | 36.56倍 | 0.65倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| 池上通 | 61,600円 | +3.7% | -13.8% | 2.44% | 19.74倍 | 0.29倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| ＯＳＧコーポ | 80,300円 | +8.5% | +300.0% | 4.98% | 13.92倍 | 1.63倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
市場注目の銘柄
チャート関連のコラム
