シナネンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 6,510 | 6,670 | 6,500 | 6,650 | +100 | +1.5% | 5,800 |
| 2025/08/18 | 6,580 | 6,690 | 6,550 | 6,550 | -70 | -1.1% | 11,500 |
| 2025/08/15 | 6,590 | 6,620 | 6,520 | 6,620 | -40 | -0.6% | 8,400 |
| 2025/08/14 | 6,750 | 6,850 | 6,660 | 6,660 | -190 | -2.8% | 8,400 |
| 2025/08/13 | 6,710 | 6,890 | 6,580 | 6,850 | +200 | +3% | 13,000 |
| 2025/08/12 | 6,870 | 6,870 | 6,550 | 6,650 | -150 | -2.2% | 19,000 |
| 2025/08/08 | 6,800 | 6,860 | 6,720 | 6,800 | +80 | +1.2% | 13,500 |
| 2025/08/07 | 6,580 | 6,770 | 6,580 | 6,720 | +130 | +2% | 10,600 |
| 2025/08/06 | 6,530 | 6,590 | 6,500 | 6,590 | +60 | +0.9% | 6,700 |
| 2025/08/05 | 6,560 | 6,650 | 6,500 | 6,530 | -20 | -0.3% | 7,500 |
| 2025/08/04 | 6,630 | 6,690 | 6,510 | 6,550 | -80 | -1.2% | 12,500 |
| 2025/08/01 | 6,500 | 6,640 | 6,500 | 6,630 | +30 | +0.5% | 13,500 |
| 2025/07/31 | 6,530 | 6,660 | 6,530 | 6,600 | +70 | +1.1% | 10,000 |
| 2025/07/30 | 6,600 | 6,600 | 6,530 | 6,530 | -50 | -0.8% | 6,900 |
| 2025/07/29 | 6,550 | 6,580 | 6,510 | 6,580 | -40 | -0.6% | 5,500 |
| 2025/07/28 | 6,710 | 6,710 | 6,530 | 6,620 | -90 | -1.3% | 13,400 |
| 2025/07/25 | 6,620 | 6,780 | 6,610 | 6,710 | +60 | +0.9% | 13,800 |
| 2025/07/24 | 6,510 | 6,650 | 6,510 | 6,650 | +110 | +1.7% | 8,700 |
| 2025/07/23 | 6,590 | 6,590 | 6,500 | 6,540 | +10 | +0.2% | 11,600 |
| 2025/07/22 | 6,580 | 6,580 | 6,510 | 6,530 | -20 | -0.3% | 4,700 |
| 2025/07/18 | 6,560 | 6,570 | 6,500 | 6,550 | -10 | -0.2% | 10,300 |
| 2025/07/17 | 6,560 | 6,640 | 6,550 | 6,560 | -50 | -0.8% | 6,100 |
| 2025/07/16 | 6,640 | 6,690 | 6,580 | 6,610 | -20 | -0.3% | 5,000 |
| 2025/07/15 | 6,600 | 6,700 | 6,530 | 6,630 | +30 | +0.5% | 10,200 |
| 2025/07/14 | 6,630 | 6,630 | 6,590 | 6,600 | +60 | +0.9% | 8,500 |
| 2025/07/11 | 6,520 | 6,630 | 6,520 | 6,540 | +40 | +0.6% | 11,500 |
| 2025/07/10 | 6,550 | 6,560 | 6,470 | 6,500 | -50 | -0.8% | 17,000 |
| 2025/07/09 | 6,460 | 6,690 | 6,460 | 6,550 | +50 | +0.8% | 13,000 |
| 2025/07/08 | 6,460 | 6,560 | 6,420 | 6,500 | +70 | +1.1% | 20,800 |
| 2025/07/07 | 6,340 | 6,530 | 6,340 | 6,430 | +60 | +0.9% | 25,800 |
| 2025/07/04 | 6,320 | 6,430 | 6,270 | 6,370 | +50 | +0.8% | 26,300 |
| 2025/07/03 | 6,440 | 6,570 | 6,300 | 6,320 | -160 | -2.5% | 32,400 |
| 2025/07/02 | 6,320 | 6,590 | 6,300 | 6,480 | +210 | +3.3% | 20,500 |
| 2025/07/01 | 6,200 | 6,350 | 6,190 | 6,270 | +20 | +0.3% | 25,400 |
| 2025/06/30 | 6,420 | 6,420 | 6,190 | 6,250 | -120 | -1.9% | 16,400 |
| 2025/06/27 | 6,310 | 6,440 | 6,310 | 6,370 | +150 | +2.4% | 28,200 |
| 2025/06/26 | 6,100 | 6,340 | 6,100 | 6,220 | +40 | +0.6% | 29,900 |
| 2025/06/25 | 6,370 | 6,380 | 6,020 | 6,180 | -260 | -4% | 35,800 |
| 2025/06/24 | 6,420 | 6,550 | 6,400 | 6,440 | +120 | +1.9% | 23,500 |
| 2025/06/23 | 6,280 | 6,390 | 6,240 | 6,320 | ±0 | ±0% | 22,000 |
| 2025/06/20 | 6,240 | 6,420 | 6,140 | 6,320 | +10 | +0.2% | 158,100 |
| 2025/06/19 | 6,360 | 6,410 | 6,250 | 6,310 | -20 | -0.3% | 14,800 |
| 2025/06/18 | 6,330 | 6,420 | 6,290 | 6,330 | -50 | -0.8% | 19,800 |
| 2025/06/17 | 6,300 | 6,510 | 6,210 | 6,380 | +140 | +2.2% | 38,700 |
| 2025/06/16 | 6,200 | 6,350 | 6,180 | 6,240 | +40 | +0.6% | 29,500 |
| 2025/06/13 | 6,170 | 6,230 | 6,100 | 6,200 | +10 | +0.2% | 20,600 |
| 2025/06/12 | 6,070 | 6,350 | 6,070 | 6,190 | +100 | +1.6% | 20,400 |
| 2025/06/11 | 6,130 | 6,260 | 6,060 | 6,090 | -80 | -1.3% | 18,200 |
| 2025/06/10 | 6,180 | 6,360 | 6,140 | 6,170 | -30 | -0.5% | 19,500 |
| 2025/06/09 | 5,980 | 6,240 | 5,980 | 6,200 | +250 | +4.2% | 23,200 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「シナネンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| シナネンＨＤ | 658,000円 | +15.8% | +9.3% | 1.37% | 23.87倍 | 1.30倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 伯 東 | 386,000円 | +1.6% | -22.1% | 5.18% | 14.83倍 | 1.11倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| 泉州電 | 441,500円 | +2.8% | +4.1% | 3.40% | 9.89倍 | 1.33倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| レスター | 258,500円 | +7.0% | +30.8% | 4.84% | 9.69倍 | 0.85倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| ヤマエＧＨＤ | 270,600円 | +5.3% | +13.8% | 2.59% | 7.52倍 | 0.84倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
市場注目の銘柄
チャート関連のコラム
