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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,871 | 1,905 | 1,871 | 1,882 | +2 | +0.1% | 8,200 |
| 2024/07/04 | 1,876 | 1,891 | 1,870 | 1,880 | ±0 | ±0% | 6,900 |
| 2024/07/03 | 1,875 | 1,894 | 1,850 | 1,880 | +15 | +0.8% | 9,300 |
| 2024/07/02 | 1,880 | 1,914 | 1,851 | 1,865 | -15 | -0.8% | 12,700 |
| 2024/07/01 | 1,902 | 1,923 | 1,880 | 1,880 | -21 | -1.1% | 12,100 |
| 2024/06/28 | 1,944 | 1,948 | 1,901 | 1,901 | -43 | -2.2% | 14,200 |
| 2024/06/27 | 1,984 | 2,015 | 1,944 | 1,944 | -36 | -1.8% | 17,600 |
| 2024/06/26 | 2,040 | 2,040 | 1,950 | 1,980 | -60 | -2.9% | 20,600 |
| 2024/06/25 | 2,050 | 2,122 | 2,011 | 2,040 | +37 | +1.8% | 27,900 |
| 2024/06/24 | 1,921 | 2,015 | 1,887 | 2,003 | +112 | +5.9% | 34,400 |
| 2024/06/21 | 1,925 | 1,925 | 1,884 | 1,891 | -44 | -2.3% | 10,900 |
| 2024/06/20 | 1,850 | 1,938 | 1,840 | 1,935 | +75 | +4% | 23,800 |
| 2024/06/19 | 1,903 | 1,903 | 1,844 | 1,860 | -27 | -1.4% | 10,800 |
| 2024/06/18 | 1,863 | 1,912 | 1,863 | 1,887 | +41 | +2.2% | 11,200 |
| 2024/06/17 | 1,878 | 1,878 | 1,840 | 1,846 | -27 | -1.4% | 4,700 |
| 2024/06/14 | 1,840 | 1,884 | 1,840 | 1,873 | +2 | +0.1% | 4,500 |
| 2024/06/13 | 1,895 | 1,900 | 1,835 | 1,871 | -17 | -0.9% | 11,900 |
| 2024/06/12 | 1,882 | 1,889 | 1,866 | 1,888 | -7 | -0.4% | 3,800 |
| 2024/06/11 | 1,888 | 1,913 | 1,880 | 1,895 | +20 | +1.1% | 11,800 |
| 2024/06/10 | 1,842 | 1,875 | 1,801 | 1,875 | +33 | +1.8% | 22,000 |
| 2024/06/07 | 1,852 | 1,865 | 1,833 | 1,842 | -8 | -0.4% | 9,400 |
| 2024/06/06 | 1,893 | 1,893 | 1,845 | 1,850 | -30 | -1.6% | 10,500 |
| 2024/06/05 | 1,914 | 1,914 | 1,868 | 1,880 | -45 | -2.3% | 8,900 |
| 2024/06/04 | 1,892 | 1,925 | 1,890 | 1,925 | +33 | +1.7% | 6,200 |
| 2024/06/03 | 1,908 | 1,917 | 1,861 | 1,892 | -21 | -1.1% | 11,000 |
| 2024/05/31 | 1,878 | 1,935 | 1,872 | 1,913 | +45 | +2.4% | 13,600 |
| 2024/05/30 | 1,850 | 1,876 | 1,830 | 1,868 | -24 | -1.3% | 33,300 |
| 2024/05/29 | 1,940 | 1,950 | 1,883 | 1,892 | -48 | -2.5% | 17,300 |
| 2024/05/28 | 1,910 | 1,953 | 1,907 | 1,940 | +12 | +0.6% | 17,100 |
| 2024/05/27 | 1,970 | 1,970 | 1,908 | 1,928 | -45 | -2.3% | 23,500 |
| 2024/05/24 | 1,998 | 1,998 | 1,960 | 1,973 | -26 | -1.3% | 11,900 |
| 2024/05/23 | 1,992 | 2,024 | 1,975 | 1,999 | +12 | +0.6% | 11,500 |
| 2024/05/22 | 1,990 | 2,006 | 1,985 | 1,987 | -8 | -0.4% | 16,700 |
| 2024/05/21 | 2,020 | 2,030 | 1,982 | 1,995 | -25 | -1.2% | 23,300 |
| 2024/05/20 | 2,008 | 2,040 | 1,991 | 2,020 | +24 | +1.2% | 35,400 |
| 2024/05/17 | 1,960 | 2,019 | 1,960 | 1,996 | +51 | +2.6% | 38,300 |
| 2024/05/16 | 2,045 | 2,045 | 1,881 | 1,945 | -102 | -5% | 64,000 |
| 2024/05/15 | 1,949 | 2,160 | 1,935 | 2,047 | -244 | -10.7% | 86,100 |
| 2024/05/14 | 2,320 | 2,320 | 2,265 | 2,291 | -13 | -0.6% | 15,200 |
| 2024/05/13 | 2,252 | 2,320 | 2,235 | 2,304 | +52 | +2.3% | 17,800 |
| 2024/05/10 | 2,289 | 2,289 | 2,252 | 2,252 | -22 | -1% | 14,700 |
| 2024/05/09 | 2,310 | 2,310 | 2,264 | 2,274 | -28 | -1.2% | 23,700 |
| 2024/05/08 | 2,340 | 2,340 | 2,302 | 2,302 | -37 | -1.6% | 8,200 |
| 2024/05/07 | 2,310 | 2,350 | 2,310 | 2,339 | +34 | +1.5% | 13,200 |
| 2024/05/02 | 2,311 | 2,325 | 2,290 | 2,305 | -8 | -0.3% | 19,300 |
| 2024/05/01 | 2,351 | 2,353 | 2,285 | 2,313 | -40 | -1.7% | 32,900 |
| 2024/04/30 | 2,346 | 2,372 | 2,339 | 2,353 | +15 | +0.6% | 21,400 |
| 2024/04/26 | 2,308 | 2,353 | 2,261 | 2,338 | +19 | +0.8% | 33,000 |
| 2024/04/25 | 2,398 | 2,398 | 2,319 | 2,319 | -79 | -3.3% | 38,700 |
| 2024/04/24 | 2,360 | 2,432 | 2,360 | 2,398 | +68 | +2.9% | 29,700 |
201～
250
件表示中 / 1006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 | 100,000円 | -8.1% | -91.5% | 1.50% | - | 1.78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 | 41,400円 | +4.4% | +185.7% | 3.14% | 44.14倍 | 0.57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 |
| 多摩川ＨＤ | 67,400円 | +149.6% | - | 0.45% | 29.11倍 | 0.94倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
| 池上通 | 57,400円 | -6.0% | -77.8% | 1.74% | 23.00倍 | 0.30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 | 76,000円 | +8.5% | +300.0% | 5.26% | 13.16倍 | 1.54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
