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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,010 | 1,025 | 995 | 1,002 | -10 | -1% | 20,700 |
| 2024/12/17 | 1,076 | 1,095 | 1,012 | 1,012 | -65 | -6% | 23,500 |
| 2024/12/16 | 1,157 | 1,157 | 1,077 | 1,077 | -93 | -7.9% | 24,900 |
| 2024/12/13 | 1,181 | 1,193 | 1,162 | 1,170 | -11 | -0.9% | 13,800 |
| 2024/12/12 | 1,223 | 1,232 | 1,177 | 1,181 | -48 | -3.9% | 20,100 |
| 2024/12/11 | 1,216 | 1,232 | 1,213 | 1,229 | +13 | +1.1% | 7,200 |
| 2024/12/10 | 1,222 | 1,235 | 1,216 | 1,216 | -8 | -0.7% | 9,000 |
| 2024/12/09 | 1,200 | 1,230 | 1,190 | 1,224 | +18 | +1.5% | 9,900 |
| 2024/12/06 | 1,194 | 1,209 | 1,180 | 1,206 | +7 | +0.6% | 9,200 |
| 2024/12/05 | 1,171 | 1,212 | 1,170 | 1,199 | +22 | +1.9% | 14,500 |
| 2024/12/04 | 1,205 | 1,206 | 1,175 | 1,177 | -28 | -2.3% | 12,600 |
| 2024/12/03 | 1,209 | 1,233 | 1,203 | 1,205 | -6 | -0.5% | 8,300 |
| 2024/12/02 | 1,209 | 1,230 | 1,203 | 1,211 | -5 | -0.4% | 7,500 |
| 2024/11/29 | 1,224 | 1,268 | 1,206 | 1,216 | -28 | -2.3% | 8,100 |
| 2024/11/28 | 1,254 | 1,283 | 1,234 | 1,244 | -26 | -2% | 6,200 |
| 2024/11/27 | 1,275 | 1,295 | 1,259 | 1,270 | -47 | -3.6% | 8,900 |
| 2024/11/26 | 1,341 | 1,341 | 1,306 | 1,317 | -31 | -2.3% | 3,000 |
| 2024/11/25 | 1,349 | 1,379 | 1,334 | 1,348 | +20 | +1.5% | 7,800 |
| 2024/11/22 | 1,260 | 1,329 | 1,255 | 1,328 | +73 | +5.8% | 14,500 |
| 2024/11/21 | 1,203 | 1,259 | 1,182 | 1,255 | +53 | +4.4% | 9,100 |
| 2024/11/20 | 1,177 | 1,214 | 1,175 | 1,202 | +17 | +1.4% | 8,400 |
| 2024/11/19 | 1,192 | 1,199 | 1,181 | 1,185 | -15 | -1.3% | 8,700 |
| 2024/11/18 | 1,215 | 1,219 | 1,200 | 1,200 | -30 | -2.4% | 9,400 |
| 2024/11/15 | 1,286 | 1,301 | 1,220 | 1,230 | -56 | -4.4% | 14,900 |
| 2024/11/14 | 1,303 | 1,310 | 1,285 | 1,286 | -17 | -1.3% | 4,800 |
| 2024/11/13 | 1,266 | 1,303 | 1,266 | 1,303 | +23 | +1.8% | 5,700 |
| 2024/11/12 | 1,261 | 1,331 | 1,261 | 1,280 | -61 | -4.5% | 21,900 |
| 2024/11/11 | 1,362 | 1,372 | 1,325 | 1,341 | -35 | -2.5% | 5,900 |
| 2024/11/08 | 1,380 | 1,381 | 1,343 | 1,376 | -4 | -0.3% | 7,100 |
| 2024/11/07 | 1,350 | 1,410 | 1,336 | 1,380 | +51 | +3.8% | 14,000 |
| 2024/11/06 | 1,343 | 1,348 | 1,326 | 1,329 | -14 | -1% | 2,800 |
| 2024/11/05 | 1,334 | 1,354 | 1,323 | 1,343 | +15 | +1.1% | 4,300 |
| 2024/11/01 | 1,300 | 1,329 | 1,285 | 1,328 | -2 | -0.2% | 2,900 |
| 2024/10/31 | 1,320 | 1,349 | 1,314 | 1,330 | -10 | -0.7% | 2,700 |
| 2024/10/30 | 1,335 | 1,378 | 1,305 | 1,340 | +6 | +0.4% | 16,900 |
| 2024/10/29 | 1,313 | 1,335 | 1,301 | 1,334 | +18 | +1.4% | 3,500 |
| 2024/10/28 | 1,289 | 1,368 | 1,289 | 1,316 | +24 | +1.9% | 3,800 |
| 2024/10/25 | 1,335 | 1,360 | 1,290 | 1,292 | -48 | -3.6% | 9,700 |
| 2024/10/24 | 1,336 | 1,350 | 1,336 | 1,340 | -11 | -0.8% | 3,700 |
| 2024/10/23 | 1,374 | 1,395 | 1,349 | 1,351 | -32 | -2.3% | 3,800 |
| 2024/10/22 | 1,445 | 1,449 | 1,380 | 1,383 | -32 | -2.3% | 12,900 |
| 2024/10/21 | 1,425 | 1,430 | 1,405 | 1,415 | -10 | -0.7% | 5,900 |
| 2024/10/18 | 1,430 | 1,430 | 1,404 | 1,425 | -3 | -0.2% | 3,000 |
| 2024/10/17 | 1,428 | 1,429 | 1,419 | 1,428 | +3 | +0.2% | 1,200 |
| 2024/10/16 | 1,440 | 1,468 | 1,420 | 1,425 | -20 | -1.4% | 2,900 |
| 2024/10/15 | 1,475 | 1,496 | 1,431 | 1,445 | -21 | -1.4% | 2,700 |
| 2024/10/11 | 1,453 | 1,495 | 1,448 | 1,466 | +7 | +0.5% | 5,100 |
| 2024/10/10 | 1,481 | 1,500 | 1,452 | 1,459 | -7 | -0.5% | 2,900 |
| 2024/10/09 | 1,491 | 1,508 | 1,455 | 1,466 | -22 | -1.5% | 3,200 |
| 2024/10/08 | 1,485 | 1,513 | 1,482 | 1,488 | -14 | -0.9% | 3,300 |
151～
200
件表示中 / 1068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 | 83,800円 | +7.5% | +140.7% | 1.79% | 36.82倍 | 1.49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 |
| ニューテック | 185,300円 | +6.5% | +0.8% | 2.70% | 13.35倍 | 1.34倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| 筑波精工 | - | +48.1% | - | - | - | - |
|
- |
| ＮＫＫ | - | +9.7% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| メディアリンク | 5,900円 | +16.9% | - | 0.00% | - | 1.46倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
市場注目の銘柄
チャート関連のコラム
