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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 3,435 | 3,460 | 3,355 | 3,400 | -15 | -0.4% | 22,100 |
| 2021/08/13 | 3,400 | 3,445 | 3,400 | 3,415 | -10 | -0.3% | 5,000 |
| 2021/08/12 | 3,395 | 3,450 | 3,370 | 3,425 | +30 | +0.9% | 6,100 |
| 2021/08/11 | 3,385 | 3,460 | 3,335 | 3,395 | +30 | +0.9% | 29,800 |
| 2021/08/10 | 3,260 | 3,395 | 3,240 | 3,365 | +105 | +3.2% | 28,700 |
| 2021/08/06 | 3,250 | 3,260 | 3,220 | 3,260 | +10 | +0.3% | 2,900 |
| 2021/08/05 | 3,225 | 3,280 | 3,185 | 3,250 | +30 | +0.9% | 13,000 |
| 2021/08/04 | 3,140 | 3,230 | 3,140 | 3,220 | +80 | +2.5% | 8,000 |
| 2021/08/03 | 3,260 | 3,260 | 3,130 | 3,140 | -120 | -3.7% | 9,900 |
| 2021/08/02 | 3,110 | 3,315 | 3,110 | 3,260 | +220 | +7.2% | 16,100 |
| 2021/07/30 | 3,180 | 3,180 | 3,040 | 3,040 | -140 | -4.4% | 13,200 |
| 2021/07/29 | 3,260 | 3,260 | 3,180 | 3,180 | -40 | -1.2% | 2,300 |
| 2021/07/28 | 3,305 | 3,310 | 3,210 | 3,220 | -85 | -2.6% | 17,900 |
| 2021/07/27 | 3,305 | 3,320 | 3,280 | 3,305 | +25 | +0.8% | 9,400 |
| 2021/07/26 | 3,245 | 3,300 | 3,245 | 3,280 | +65 | +2% | 10,000 |
| 2021/07/21 | 3,150 | 3,240 | 3,150 | 3,215 | +95 | +3% | 14,800 |
| 2021/07/20 | 3,070 | 3,155 | 3,045 | 3,120 | +10 | +0.3% | 12,900 |
| 2021/07/19 | 3,120 | 3,150 | 3,110 | 3,110 | -65 | -2% | 15,700 |
| 2021/07/16 | 3,165 | 3,205 | 3,150 | 3,175 | +5 | +0.2% | 9,400 |
| 2021/07/15 | 3,185 | 3,225 | 3,150 | 3,170 | -5 | -0.2% | 14,000 |
| 2021/07/14 | 3,145 | 3,195 | 3,140 | 3,175 | +30 | +1% | 10,600 |
| 2021/07/13 | 3,140 | 3,165 | 3,135 | 3,145 | -5 | -0.2% | 8,000 |
| 2021/07/12 | 3,100 | 3,170 | 3,100 | 3,150 | +55 | +1.8% | 13,100 |
| 2021/07/09 | 3,055 | 3,125 | 3,055 | 3,095 | +20 | +0.7% | 26,100 |
| 2021/07/08 | 3,095 | 3,160 | 3,075 | 3,075 | -20 | -0.6% | 17,500 |
| 2021/07/07 | 3,095 | 3,140 | 3,070 | 3,095 | -50 | -1.6% | 16,400 |
| 2021/07/06 | 3,135 | 3,165 | 3,125 | 3,145 | +5 | +0.2% | 5,100 |
| 2021/07/05 | 3,100 | 3,175 | 3,090 | 3,140 | +50 | +1.6% | 30,800 |
| 2021/07/02 | 3,100 | 3,130 | 3,055 | 3,090 | +30 | +1% | 19,000 |
| 2021/07/01 | 3,065 | 3,090 | 3,060 | 3,060 | +15 | +0.5% | 11,500 |
| 2021/06/30 | 3,080 | 3,080 | 3,045 | 3,045 | -5 | -0.2% | 10,200 |
| 2021/06/29 | 3,025 | 3,065 | 3,020 | 3,050 | -10 | -0.3% | 11,800 |
| 2021/06/28 | 3,080 | 3,085 | 3,045 | 3,060 | -20 | -0.6% | 10,400 |
| 2021/06/25 | 3,075 | 3,100 | 3,050 | 3,080 | +5 | +0.2% | 8,000 |
| 2021/06/24 | 3,015 | 3,090 | 3,000 | 3,075 | +30 | +1% | 13,400 |
| 2021/06/23 | 3,005 | 3,090 | 3,005 | 3,045 | -10 | -0.3% | 19,600 |
| 2021/06/22 | 2,989 | 3,100 | 2,969 | 3,055 | +113 | +3.8% | 30,600 |
| 2021/06/21 | 2,913 | 2,977 | 2,893 | 2,942 | -8 | -0.3% | 26,600 |
| 2021/06/18 | 3,020 | 3,020 | 2,946 | 2,950 | -37 | -1.2% | 11,200 |
| 2021/06/17 | 2,952 | 3,005 | 2,915 | 2,987 | +34 | +1.2% | 20,300 |
| 2021/06/16 | 2,950 | 2,964 | 2,916 | 2,953 | +17 | +0.6% | 13,900 |
| 2021/06/15 | 2,937 | 2,955 | 2,897 | 2,936 | +25 | +0.9% | 23,000 |
| 2021/06/14 | 2,871 | 2,936 | 2,843 | 2,911 | +18 | +0.6% | 18,100 |
| 2021/06/11 | 2,905 | 2,924 | 2,884 | 2,893 | +11 | +0.4% | 14,600 |
| 2021/06/10 | 2,942 | 2,942 | 2,850 | 2,882 | -63 | -2.1% | 32,000 |
| 2021/06/09 | 2,891 | 2,957 | 2,843 | 2,945 | +46 | +1.6% | 9,400 |
| 2021/06/08 | 2,940 | 2,940 | 2,869 | 2,899 | -28 | -1% | 15,900 |
| 2021/06/07 | 2,999 | 2,999 | 2,927 | 2,927 | -48 | -1.6% | 13,600 |
| 2021/06/04 | 2,931 | 2,990 | 2,931 | 2,975 | +44 | +1.5% | 25,900 |
| 2021/06/03 | 2,850 | 2,945 | 2,850 | 2,931 | +93 | +3.3% | 23,500 |
901～
950
件表示中 / 3683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 | 710,000円 | -9.6% | +999.9% | 1.06% | 25.75倍 | 1.46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 |
| 日 伝 | 295,400円 | +5.6% | +1.1% | 2.54% | 18.56倍 | 1.04倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 紙パル商 | 58,400円 | -1.5% | -4.5% | 4.28% | 7.99倍 | 0.53倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| Ｗｉｓｍｅｔａｃ | 192,200円 | - | - | - | - | 0.98倍 |
|
海外でアジア食材を卸売する専門商社。洲崎会長によるＭＢＯ成立、４月２３日上場廃止へ |
| ドウシシャ | 225,500円 | +4.0% | +8.2% | 3.77% | 13.11倍 | 0.94倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
市場注目の銘柄
チャート関連のコラム
