シンシアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 456 | 459 | 452 | 456 | -2 | -0.4% | 4,600 |
| 2024/06/27 | 455 | 460 | 455 | 458 | -1 | -0.2% | 3,800 |
| 2024/06/26 | 455 | 459 | 455 | 459 | +4 | +0.9% | 9,800 |
| 2024/06/25 | 452 | 456 | 452 | 455 | +3 | +0.7% | 3,100 |
| 2024/06/24 | 452 | 456 | 450 | 452 | +1 | +0.2% | 5,500 |
| 2024/06/21 | 452 | 459 | 451 | 451 | -2 | -0.4% | 4,800 |
| 2024/06/20 | 456 | 456 | 453 | 453 | -2 | -0.4% | 1,300 |
| 2024/06/19 | 455 | 455 | 452 | 455 | +1 | +0.2% | 3,400 |
| 2024/06/18 | 453 | 455 | 451 | 454 | +1 | +0.2% | 4,600 |
| 2024/06/17 | 454 | 455 | 453 | 453 | -5 | -1.1% | 3,000 |
| 2024/06/14 | 456 | 460 | 453 | 458 | +4 | +0.9% | 3,900 |
| 2024/06/13 | 456 | 456 | 453 | 454 | ±0 | ±0% | 4,900 |
| 2024/06/12 | 455 | 459 | 454 | 454 | -2 | -0.4% | 3,600 |
| 2024/06/11 | 456 | 457 | 454 | 456 | -2 | -0.4% | 5,300 |
| 2024/06/10 | 459 | 459 | 455 | 458 | -1 | -0.2% | 3,900 |
| 2024/06/07 | 458 | 462 | 458 | 459 | ±0 | ±0% | 4,100 |
| 2024/06/06 | 462 | 468 | 459 | 459 | -4 | -0.9% | 6,100 |
| 2024/06/05 | 461 | 463 | 461 | 463 | ±0 | ±0% | 4,100 |
| 2024/06/04 | 462 | 465 | 462 | 463 | -2 | -0.4% | 1,500 |
| 2024/06/03 | 461 | 465 | 461 | 465 | +4 | +0.9% | 1,500 |
| 2024/05/31 | 463 | 465 | 461 | 461 | -3 | -0.6% | 2,100 |
| 2024/05/30 | 458 | 466 | 458 | 464 | +6 | +1.3% | 4,400 |
| 2024/05/29 | 462 | 466 | 458 | 458 | -6 | -1.3% | 5,100 |
| 2024/05/28 | 460 | 464 | 460 | 464 | +2 | +0.4% | 4,600 |
| 2024/05/27 | 471 | 471 | 459 | 462 | -9 | -1.9% | 7,000 |
| 2024/05/24 | 462 | 472 | 462 | 471 | ±0 | ±0% | 12,200 |
| 2024/05/23 | 481 | 481 | 469 | 471 | -10 | -2.1% | 13,000 |
| 2024/05/22 | 486 | 486 | 481 | 481 | -6 | -1.2% | 5,900 |
| 2024/05/21 | 487 | 490 | 486 | 487 | ±0 | ±0% | 1,300 |
| 2024/05/20 | 483 | 488 | 483 | 487 | +2 | +0.4% | 4,400 |
| 2024/05/17 | 489 | 489 | 484 | 485 | -4 | -0.8% | 6,000 |
| 2024/05/16 | 490 | 493 | 489 | 489 | -11 | -2.2% | 8,800 |
| 2024/05/15 | 496 | 500 | 494 | 500 | +1 | +0.2% | 3,700 |
| 2024/05/14 | 496 | 499 | 494 | 499 | +3 | +0.6% | 1,700 |
| 2024/05/13 | 492 | 496 | 491 | 496 | +3 | +0.6% | 1,500 |
| 2024/05/10 | 492 | 493 | 491 | 493 | +1 | +0.2% | 900 |
| 2024/05/09 | 492 | 493 | 490 | 492 | +1 | +0.2% | 1,400 |
| 2024/05/08 | 491 | 493 | 491 | 491 | +1 | +0.2% | 800 |
| 2024/05/07 | 495 | 496 | 490 | 490 | -4 | -0.8% | 3,400 |
| 2024/05/02 | 493 | 494 | 492 | 494 | +4 | +0.8% | 1,200 |
| 2024/05/01 | 489 | 491 | 489 | 490 | +1 | +0.2% | 2,700 |
| 2024/04/30 | 490 | 494 | 489 | 489 | -1 | -0.2% | 5,200 |
| 2024/04/26 | 493 | 498 | 490 | 490 | -3 | -0.6% | 15,500 |
| 2024/04/25 | 497 | 498 | 492 | 493 | -6 | -1.2% | 9,400 |
| 2024/04/24 | 499 | 499 | 496 | 499 | +1 | +0.2% | 6,200 |
| 2024/04/23 | 498 | 501 | 498 | 498 | -1 | -0.2% | 2,900 |
| 2024/04/22 | 498 | 501 | 498 | 499 | -1 | -0.2% | 2,900 |
| 2024/04/19 | 501 | 502 | 497 | 500 | -4 | -0.8% | 6,500 |
| 2024/04/18 | 500 | 504 | 500 | 504 | +4 | +0.8% | 2,400 |
| 2024/04/17 | 502 | 503 | 500 | 500 | -2 | -0.4% | 2,500 |
251～
300
件表示中 / 2091件
類似銘柄と比較する
現在ご覧いただいている「シンシア」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 |
|---|---|---|---|---|---|---|---|---|
| シンシア | 52,200円 | +10.2% | -33.1% | 2.49% | 17.22倍 | 1.26倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
| ＰＳＳ | 19,700円 | +16.1% | - | 0.00% | - | 1.35倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| 岡本硝子 | 15,400円 | +12.6% | -54.8% | 0.00% | 179.07倍 | 1.99倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| クボテック | 20,000円 | +5.3% | - | 0.00% | - | 13.63倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
| 日本精密 | 9,100円 | -2.2% | +999.9% | 0.00% | 19.44倍 | 1.36倍 |
|
時計バンド首位級。売上の約半分がカシオ向け。眼鏡フレームも柱。ベトナム、カンボジアで生産 |
市場注目の銘柄
チャート関連のコラム
