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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 922 | 926 | 902 | 902 | -13 | -1.4% | 7,400 |
| 2025/04/18 | 919 | 925 | 915 | 915 | +6 | +0.7% | 1,000 |
| 2025/04/17 | 915 | 915 | 902 | 909 | -6 | -0.7% | 2,100 |
| 2025/04/16 | 926 | 926 | 904 | 915 | -10 | -1.1% | 4,100 |
| 2025/04/15 | 904 | 925 | 901 | 925 | +12 | +1.3% | 4,000 |
| 2025/04/14 | 902 | 926 | 901 | 913 | +13 | +1.4% | 3,800 |
| 2025/04/11 | 895 | 901 | 870 | 900 | ±0 | ±0% | 2,400 |
| 2025/04/10 | 920 | 936 | 900 | 900 | +63 | +7.5% | 8,400 |
| 2025/04/09 | 827 | 838 | 816 | 837 | +10 | +1.2% | 3,500 |
| 2025/04/08 | 822 | 865 | 821 | 827 | +50 | +6.4% | 8,000 |
| 2025/04/07 | 765 | 855 | 765 | 777 | -138 | -15.1% | 24,200 |
| 2025/04/04 | 920 | 921 | 880 | 915 | -20 | -2.1% | 15,500 |
| 2025/04/03 | 906 | 959 | 900 | 935 | -46 | -4.7% | 14,300 |
| 2025/04/02 | 987 | 999 | 979 | 981 | -7 | -0.7% | 5,800 |
| 2025/04/01 | 1,056 | 1,073 | 986 | 988 | -71 | -6.7% | 11,400 |
| 2025/03/31 | 1,076 | 1,081 | 1,054 | 1,059 | -44 | -4% | 10,400 |
| 2025/03/28 | 1,109 | 1,109 | 1,096 | 1,103 | -37 | -3.2% | 6,900 |
| 2025/03/27 | 1,168 | 1,169 | 1,116 | 1,140 | -39 | -3.3% | 5,200 |
| 2025/03/26 | 1,118 | 1,179 | 1,115 | 1,179 | +64 | +5.7% | 15,300 |
| 2025/03/25 | 1,106 | 1,122 | 1,104 | 1,115 | +5 | +0.5% | 7,300 |
| 2025/03/24 | 1,174 | 1,174 | 1,110 | 1,110 | -42 | -3.6% | 16,700 |
| 2025/03/21 | 1,194 | 1,194 | 1,150 | 1,152 | -26 | -2.2% | 14,700 |
| 2025/03/19 | 1,166 | 1,196 | 1,150 | 1,178 | -18 | -1.5% | 25,200 |
| 2025/03/18 | 1,320 | 1,320 | 1,164 | 1,196 | -94 | -7.3% | 72,700 |
| 2025/03/17 | 1,263 | 1,379 | 1,211 | 1,290 | -93 | -6.7% | 171,000 |
| 2025/03/14 | 1,340 | 1,383 | 1,313 | 1,383 | +300 | +27.7% | 232,700 |
| 2025/03/13 | 948 | 1,083 | 947 | 1,083 | +150 | +16.1% | 57,300 |
| 2025/03/12 | 936 | 941 | 929 | 933 | ±0 | ±0% | 4,700 |
| 2025/03/11 | 922 | 933 | 916 | 933 | +7 | +0.8% | 3,600 |
| 2025/03/10 | 944 | 944 | 925 | 926 | -12 | -1.3% | 3,300 |
| 2025/03/07 | 922 | 945 | 922 | 938 | +13 | +1.4% | 3,300 |
| 2025/03/06 | 921 | 926 | 921 | 925 | -1 | -0.1% | 1,800 |
| 2025/03/05 | 920 | 929 | 917 | 926 | +6 | +0.7% | 6,100 |
| 2025/03/04 | 933 | 933 | 920 | 920 | -28 | -3% | 1,800 |
| 2025/03/03 | 917 | 948 | 916 | 948 | +27 | +2.9% | 9,100 |
| 2025/02/28 | 939 | 944 | 921 | 921 | -20 | -2.1% | 6,200 |
| 2025/02/27 | 956 | 961 | 941 | 941 | -21 | -2.2% | 3,000 |
| 2025/02/26 | 962 | 967 | 941 | 962 | -8 | -0.8% | 3,000 |
| 2025/02/25 | 954 | 972 | 950 | 970 | +9 | +0.9% | 5,900 |
| 2025/02/21 | 960 | 969 | 954 | 961 | -7 | -0.7% | 4,000 |
| 2025/02/20 | 970 | 970 | 954 | 968 | -9 | -0.9% | 2,100 |
| 2025/02/19 | 978 | 990 | 963 | 977 | +7 | +0.7% | 4,600 |
| 2025/02/18 | 964 | 990 | 963 | 970 | +6 | +0.6% | 7,100 |
| 2025/02/17 | 962 | 977 | 955 | 964 | -6 | -0.6% | 3,800 |
| 2025/02/14 | 999 | 999 | 963 | 970 | -27 | -2.7% | 16,300 |
| 2025/02/13 | 1,000 | 1,018 | 995 | 997 | -3 | -0.3% | 18,600 |
| 2025/02/12 | 1,000 | 1,000 | 990 | 1,000 | -1 | -0.1% | 3,700 |
| 2025/02/10 | 995 | 1,010 | 994 | 1,001 | +7 | +0.7% | 4,800 |
| 2025/02/07 | 990 | 1,005 | 985 | 994 | +5 | +0.5% | 5,000 |
| 2025/02/06 | 998 | 1,007 | 989 | 989 | -9 | -0.9% | 5,500 |
101～
150
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
