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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 877 | 880 | 871 | 879 | +2 | +0.2% | 9,800 |
| 2025/07/02 | 875 | 881 | 870 | 877 | -3 | -0.3% | 14,400 |
| 2025/07/01 | 880 | 880 | 875 | 880 | ±0 | ±0% | 15,300 |
| 2025/06/30 | 893 | 893 | 878 | 880 | -20 | -2.2% | 43,300 |
| 2025/06/27 | 900 | 900 | 898 | 900 | ±0 | ±0% | 16,600 |
| 2025/06/26 | 909 | 912 | 890 | 900 | -23 | -2.5% | 32,500 |
| 2025/06/25 | 950 | 960 | 923 | 923 | -19 | -2% | 39,900 |
| 2025/06/24 | 940 | 949 | 940 | 942 | +8 | +0.9% | 3,700 |
| 2025/06/23 | 941 | 947 | 933 | 934 | -16 | -1.7% | 4,000 |
| 2025/06/20 | 950 | 950 | 945 | 950 | -7 | -0.7% | 8,300 |
| 2025/06/19 | 962 | 965 | 956 | 957 | -13 | -1.3% | 7,500 |
| 2025/06/18 | 980 | 980 | 964 | 970 | -25 | -2.5% | 20,200 |
| 2025/06/17 | 1,000 | 1,007 | 995 | 995 | -5 | -0.5% | 2,800 |
| 2025/06/16 | 993 | 1,004 | 993 | 1,000 | +7 | +0.7% | 5,600 |
| 2025/06/13 | 1,014 | 1,015 | 990 | 993 | -27 | -2.6% | 15,200 |
| 2025/06/12 | 1,003 | 1,099 | 1,002 | 1,020 | +4 | +0.4% | 32,900 |
| 2025/06/11 | 1,007 | 1,016 | 1,002 | 1,016 | +6 | +0.6% | 3,500 |
| 2025/06/10 | 1,007 | 1,021 | 1,007 | 1,010 | -5 | -0.5% | 2,900 |
| 2025/06/09 | 1,004 | 1,020 | 1,004 | 1,015 | -4 | -0.4% | 2,400 |
| 2025/06/06 | 1,011 | 1,019 | 1,004 | 1,019 | +9 | +0.9% | 2,600 |
| 2025/06/05 | 1,020 | 1,020 | 1,000 | 1,010 | -13 | -1.3% | 6,700 |
| 2025/06/04 | 1,050 | 1,050 | 1,023 | 1,023 | -11 | -1.1% | 7,400 |
| 2025/06/03 | 1,060 | 1,060 | 1,025 | 1,034 | -5 | -0.5% | 5,300 |
| 2025/06/02 | 1,045 | 1,045 | 1,021 | 1,039 | +1 | +0.1% | 2,400 |
| 2025/05/30 | 1,024 | 1,039 | 1,021 | 1,038 | +2 | +0.2% | 3,300 |
| 2025/05/29 | 1,062 | 1,062 | 1,035 | 1,036 | -25 | -2.4% | 3,600 |
| 2025/05/28 | 1,080 | 1,094 | 1,045 | 1,061 | +11 | +1% | 8,100 |
| 2025/05/27 | 1,036 | 1,059 | 1,023 | 1,050 | +15 | +1.4% | 5,100 |
| 2025/05/26 | 1,050 | 1,055 | 1,033 | 1,035 | -45 | -4.2% | 8,700 |
| 2025/05/23 | 1,030 | 1,149 | 1,026 | 1,080 | +78 | +7.8% | 43,900 |
| 2025/05/22 | 1,000 | 1,007 | 996 | 1,002 | +2 | +0.2% | 2,800 |
| 2025/05/21 | 1,000 | 1,017 | 1,000 | 1,000 | +10 | +1% | 1,800 |
| 2025/05/20 | 1,000 | 1,027 | 980 | 990 | -14 | -1.4% | 8,200 |
| 2025/05/19 | 1,014 | 1,049 | 1,000 | 1,004 | +5 | +0.5% | 8,700 |
| 2025/05/16 | 1,003 | 1,029 | 999 | 999 | +4 | +0.4% | 7,500 |
| 2025/05/15 | 986 | 1,004 | 985 | 995 | -4 | -0.4% | 1,500 |
| 2025/05/14 | 998 | 1,004 | 985 | 999 | +1 | +0.1% | 7,800 |
| 2025/05/13 | 1,009 | 1,010 | 998 | 998 | -10 | -1% | 4,700 |
| 2025/05/12 | 979 | 1,010 | 978 | 1,008 | +31 | +3.2% | 5,500 |
| 2025/05/09 | 990 | 997 | 977 | 977 | -3 | -0.3% | 4,100 |
| 2025/05/08 | 990 | 1,000 | 980 | 980 | -4 | -0.4% | 4,300 |
| 2025/05/07 | 1,000 | 1,000 | 984 | 984 | -16 | -1.6% | 3,600 |
| 2025/05/02 | 1,050 | 1,050 | 990 | 1,000 | -26 | -2.5% | 17,500 |
| 2025/05/01 | 1,097 | 1,097 | 1,005 | 1,026 | -41 | -3.8% | 37,100 |
| 2025/04/30 | 1,153 | 1,213 | 1,043 | 1,067 | -6 | -0.6% | 163,300 |
| 2025/04/28 | 921 | 1,073 | 921 | 1,073 | +150 | +16.3% | 153,600 |
| 2025/04/25 | 921 | 925 | 916 | 923 | +8 | +0.9% | 8,300 |
| 2025/04/24 | 920 | 927 | 906 | 915 | -3 | -0.3% | 3,200 |
| 2025/04/23 | 930 | 930 | 915 | 918 | -12 | -1.3% | 2,500 |
| 2025/04/22 | 932 | 932 | 900 | 930 | +28 | +3.1% | 5,200 |
51～
100
件表示中 / 1098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 | 82,900円 | +7.5% | +140.7% | 1.81% | 36.42倍 | 1.47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 |
| 筑波精工 | - | +48.1% | - | - | - | - |
|
- |
| ユビテック | 25,300円 | +13.4% | - | 0.00% | 74.85倍 | 2.53倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
| 大日光 | 54,000円 | +0.1% | +28.1% | 2.96% | 7.02倍 | 0.55倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| エブレン | 232,100円 | +1.9% | +9.5% | 2.07% | 10.31倍 | 0.73倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
市場注目の銘柄
チャート関連のコラム
