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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,545 | 1,545 | 1,472 | 1,502 | -22 | -1.4% | 6,300 |
| 2024/10/04 | 1,474 | 1,525 | 1,470 | 1,524 | +50 | +3.4% | 7,600 |
| 2024/10/03 | 1,483 | 1,492 | 1,471 | 1,474 | -6 | -0.4% | 3,000 |
| 2024/10/02 | 1,458 | 1,481 | 1,446 | 1,480 | -8 | -0.5% | 2,500 |
| 2024/10/01 | 1,481 | 1,492 | 1,466 | 1,488 | +18 | +1.2% | 3,300 |
| 2024/09/30 | 1,476 | 1,478 | 1,441 | 1,470 | -30 | -2% | 5,800 |
| 2024/09/27 | 1,437 | 1,502 | 1,436 | 1,500 | +63 | +4.4% | 8,400 |
| 2024/09/26 | 1,443 | 1,460 | 1,413 | 1,437 | +8 | +0.6% | 10,000 |
| 2024/09/25 | 1,420 | 1,432 | 1,404 | 1,429 | +6 | +0.4% | 4,800 |
| 2024/09/24 | 1,455 | 1,482 | 1,423 | 1,423 | -59 | -4% | 10,500 |
| 2024/09/20 | 1,450 | 1,510 | 1,450 | 1,482 | +34 | +2.3% | 8,200 |
| 2024/09/19 | 1,440 | 1,458 | 1,422 | 1,448 | +26 | +1.8% | 4,700 |
| 2024/09/18 | 1,482 | 1,482 | 1,422 | 1,422 | -30 | -2.1% | 3,100 |
| 2024/09/17 | 1,467 | 1,480 | 1,415 | 1,452 | -51 | -3.4% | 5,500 |
| 2024/09/13 | 1,494 | 1,507 | 1,459 | 1,503 | -20 | -1.3% | 7,800 |
| 2024/09/12 | 1,480 | 1,525 | 1,465 | 1,523 | +83 | +5.8% | 8,000 |
| 2024/09/11 | 1,551 | 1,551 | 1,434 | 1,440 | -128 | -8.2% | 12,100 |
| 2024/09/10 | 1,539 | 1,603 | 1,505 | 1,568 | +39 | +2.6% | 4,500 |
| 2024/09/09 | 1,519 | 1,569 | 1,455 | 1,529 | -8 | -0.5% | 8,100 |
| 2024/09/06 | 1,595 | 1,618 | 1,523 | 1,537 | -18 | -1.2% | 5,800 |
| 2024/09/05 | 1,540 | 1,600 | 1,540 | 1,555 | -25 | -1.6% | 5,700 |
| 2024/09/04 | 1,618 | 1,618 | 1,555 | 1,580 | -50 | -3.1% | 9,100 |
| 2024/09/03 | 1,644 | 1,676 | 1,630 | 1,630 | -17 | -1% | 5,600 |
| 2024/09/02 | 1,666 | 1,666 | 1,631 | 1,647 | -15 | -0.9% | 5,100 |
| 2024/08/30 | 1,631 | 1,689 | 1,631 | 1,662 | +20 | +1.2% | 4,800 |
| 2024/08/29 | 1,668 | 1,671 | 1,642 | 1,642 | -4 | -0.2% | 2,300 |
| 2024/08/28 | 1,675 | 1,689 | 1,645 | 1,646 | -49 | -2.9% | 4,400 |
| 2024/08/27 | 1,668 | 1,707 | 1,662 | 1,695 | +11 | +0.7% | 11,000 |
| 2024/08/26 | 1,724 | 1,750 | 1,669 | 1,684 | -66 | -3.8% | 14,500 |
| 2024/08/23 | 1,740 | 1,758 | 1,701 | 1,750 | -17 | -1% | 22,600 |
| 2024/08/22 | 1,827 | 1,827 | 1,738 | 1,767 | -20 | -1.1% | 27,200 |
| 2024/08/21 | 1,716 | 1,847 | 1,716 | 1,787 | +107 | +6.4% | 63,200 |
| 2024/08/20 | 1,644 | 1,710 | 1,640 | 1,680 | +49 | +3% | 15,600 |
| 2024/08/19 | 1,569 | 1,648 | 1,539 | 1,631 | +74 | +4.8% | 20,700 |
| 2024/08/16 | 1,508 | 1,584 | 1,508 | 1,557 | +62 | +4.1% | 14,100 |
| 2024/08/15 | 1,418 | 1,499 | 1,410 | 1,495 | +77 | +5.4% | 12,700 |
| 2024/08/14 | 1,380 | 1,428 | 1,350 | 1,418 | +42 | +3.1% | 16,300 |
| 2024/08/13 | 1,268 | 1,381 | 1,261 | 1,376 | -9 | -0.6% | 7,800 |
| 2024/08/09 | 1,354 | 1,398 | 1,335 | 1,385 | +55 | +4.1% | 15,900 |
| 2024/08/08 | 1,340 | 1,355 | 1,310 | 1,330 | -15 | -1.1% | 7,500 |
| 2024/08/07 | 1,298 | 1,379 | 1,261 | 1,345 | +35 | +2.7% | 17,200 |
| 2024/08/06 | 1,250 | 1,339 | 1,242 | 1,310 | +173 | +15.2% | 33,700 |
| 2024/08/05 | 1,287 | 1,334 | 1,137 | 1,137 | -400 | -26% | 50,200 |
| 2024/08/02 | 1,621 | 1,621 | 1,537 | 1,537 | -154 | -9.1% | 22,800 |
| 2024/08/01 | 1,750 | 1,750 | 1,685 | 1,691 | -56 | -3.2% | 9,600 |
| 2024/07/31 | 1,711 | 1,747 | 1,681 | 1,747 | +36 | +2.1% | 10,900 |
| 2024/07/30 | 1,735 | 1,739 | 1,706 | 1,711 | -21 | -1.2% | 3,900 |
| 2024/07/29 | 1,698 | 1,733 | 1,691 | 1,732 | +32 | +1.9% | 5,000 |
| 2024/07/26 | 1,690 | 1,727 | 1,671 | 1,700 | -3 | -0.2% | 11,400 |
| 2024/07/25 | 1,729 | 1,780 | 1,671 | 1,703 | -77 | -4.3% | 27,900 |
201～
250
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
