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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 3,980 | 4,035 | 3,935 | 4,000 | -35 | -0.9% | 14,000 |
| 2022/10/11 | 4,010 | 4,075 | 4,010 | 4,035 | +15 | +0.4% | 15,300 |
| 2022/10/07 | 4,000 | 4,060 | 3,995 | 4,020 | -40 | -1% | 12,300 |
| 2022/10/06 | 3,985 | 4,085 | 3,975 | 4,060 | +105 | +2.7% | 22,200 |
| 2022/10/05 | 3,990 | 4,015 | 3,955 | 3,955 | -45 | -1.1% | 17,300 |
| 2022/10/04 | 3,910 | 4,000 | 3,910 | 4,000 | +135 | +3.5% | 15,800 |
| 2022/10/03 | 3,855 | 3,875 | 3,840 | 3,865 | -20 | -0.5% | 7,100 |
| 2022/09/30 | 3,855 | 4,030 | 3,840 | 3,885 | +45 | +1.2% | 20,000 |
| 2022/09/29 | 3,930 | 3,935 | 3,825 | 3,840 | -20 | -0.5% | 22,300 |
| 2022/09/28 | 3,845 | 3,875 | 3,805 | 3,860 | +45 | +1.2% | 29,000 |
| 2022/09/27 | 3,765 | 3,835 | 3,765 | 3,815 | +120 | +3.2% | 39,300 |
| 2022/09/26 | 3,730 | 3,745 | 3,680 | 3,695 | -45 | -1.2% | 19,400 |
| 2022/09/22 | 3,735 | 3,780 | 3,735 | 3,740 | -10 | -0.3% | 16,600 |
| 2022/09/21 | 3,765 | 3,765 | 3,720 | 3,750 | +5 | +0.1% | 4,800 |
| 2022/09/20 | 3,720 | 3,785 | 3,720 | 3,745 | +25 | +0.7% | 8,600 |
| 2022/09/16 | 3,755 | 3,780 | 3,720 | 3,720 | -20 | -0.5% | 11,100 |
| 2022/09/15 | 3,730 | 3,760 | 3,700 | 3,740 | +5 | +0.1% | 10,200 |
| 2022/09/14 | 3,745 | 3,785 | 3,700 | 3,735 | -45 | -1.2% | 7,500 |
| 2022/09/13 | 3,740 | 3,810 | 3,740 | 3,780 | +20 | +0.5% | 8,200 |
| 2022/09/12 | 3,780 | 3,780 | 3,730 | 3,760 | -20 | -0.5% | 8,500 |
| 2022/09/09 | 3,800 | 3,825 | 3,770 | 3,780 | +15 | +0.4% | 21,200 |
| 2022/09/08 | 3,755 | 3,795 | 3,720 | 3,765 | +50 | +1.3% | 13,600 |
| 2022/09/07 | 3,740 | 3,740 | 3,685 | 3,715 | -25 | -0.7% | 12,500 |
| 2022/09/06 | 3,750 | 3,785 | 3,715 | 3,740 | -30 | -0.8% | 12,500 |
| 2022/09/05 | 3,750 | 3,815 | 3,745 | 3,770 | +20 | +0.5% | 12,500 |
| 2022/09/02 | 3,835 | 3,835 | 3,735 | 3,750 | -75 | -2% | 13,400 |
| 2022/09/01 | 3,830 | 3,835 | 3,790 | 3,825 | -10 | -0.3% | 12,300 |
| 2022/08/31 | 3,840 | 3,840 | 3,805 | 3,835 | -10 | -0.3% | 7,500 |
| 2022/08/30 | 3,845 | 3,875 | 3,805 | 3,845 | +15 | +0.4% | 11,300 |
| 2022/08/29 | 3,830 | 3,860 | 3,820 | 3,830 | -10 | -0.3% | 19,700 |
| 2022/08/26 | 3,835 | 3,865 | 3,795 | 3,840 | +20 | +0.5% | 11,300 |
| 2022/08/25 | 3,830 | 3,865 | 3,820 | 3,820 | -10 | -0.3% | 6,600 |
| 2022/08/24 | 3,835 | 3,925 | 3,800 | 3,830 | +15 | +0.4% | 12,300 |
| 2022/08/23 | 3,785 | 3,830 | 3,775 | 3,815 | +20 | +0.5% | 7,000 |
| 2022/08/22 | 3,740 | 3,840 | 3,740 | 3,795 | +15 | +0.4% | 11,200 |
| 2022/08/19 | 3,770 | 3,780 | 3,710 | 3,780 | +50 | +1.3% | 10,600 |
| 2022/08/18 | 3,740 | 3,795 | 3,730 | 3,730 | -55 | -1.5% | 7,400 |
| 2022/08/17 | 3,765 | 3,830 | 3,755 | 3,785 | +20 | +0.5% | 21,500 |
| 2022/08/16 | 3,725 | 3,790 | 3,715 | 3,765 | +20 | +0.5% | 11,300 |
| 2022/08/15 | 3,815 | 3,825 | 3,745 | 3,745 | -70 | -1.8% | 7,100 |
| 2022/08/12 | 3,765 | 3,855 | 3,745 | 3,815 | +50 | +1.3% | 27,800 |
| 2022/08/10 | 3,705 | 3,775 | 3,705 | 3,765 | +45 | +1.2% | 8,500 |
| 2022/08/09 | 3,655 | 3,780 | 3,620 | 3,720 | +65 | +1.8% | 22,100 |
| 2022/08/08 | 3,665 | 3,715 | 3,655 | 3,655 | -20 | -0.5% | 9,400 |
| 2022/08/05 | 3,625 | 3,695 | 3,615 | 3,675 | +35 | +1% | 15,800 |
| 2022/08/04 | 3,650 | 3,665 | 3,590 | 3,640 | -10 | -0.3% | 11,300 |
| 2022/08/03 | 3,615 | 3,665 | 3,610 | 3,650 | -15 | -0.4% | 7,600 |
| 2022/08/02 | 3,770 | 3,830 | 3,650 | 3,665 | -105 | -2.8% | 22,600 |
| 2022/08/01 | 3,730 | 3,790 | 3,665 | 3,770 | +110 | +3% | 21,600 |
| 2022/07/29 | 3,615 | 3,725 | 3,600 | 3,660 | +60 | +1.7% | 15,800 |
701～
750
件表示中 / 3766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% | 23.86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 | 387,000円 | +1.6% | -22.1% | 5.17% | 14.87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 | 444,500円 | +2.8% | +4.1% | 3.37% | 9.96倍 | 1.35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 | 258,900円 | +7.0% | +30.8% | 4.83% | 9.71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 | 271,800円 | +5.3% | +13.8% | 2.58% | 7.55倍 | 0.85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
