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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 3,840 | 3,915 | 3,815 | 3,900 | +105 | +2.8% | 30,500 |
| 2023/10/04 | 3,980 | 3,980 | 3,785 | 3,795 | -190 | -4.8% | 35,600 |
| 2023/10/03 | 3,980 | 4,030 | 3,930 | 3,985 | -10 | -0.3% | 23,200 |
| 2023/10/02 | 4,070 | 4,080 | 3,990 | 3,995 | -60 | -1.5% | 15,200 |
| 2023/09/29 | 4,160 | 4,160 | 4,030 | 4,055 | -45 | -1.1% | 17,400 |
| 2023/09/28 | 4,180 | 4,190 | 4,090 | 4,100 | -65 | -1.6% | 22,400 |
| 2023/09/27 | 4,110 | 4,170 | 4,075 | 4,165 | +50 | +1.2% | 20,100 |
| 2023/09/26 | 4,065 | 4,135 | 4,065 | 4,115 | ±0 | ±0% | 11,900 |
| 2023/09/25 | 4,035 | 4,125 | 4,035 | 4,115 | +60 | +1.5% | 11,200 |
| 2023/09/22 | 3,985 | 4,070 | 3,975 | 4,055 | +55 | +1.4% | 17,600 |
| 2023/09/21 | 4,065 | 4,080 | 4,000 | 4,000 | -45 | -1.1% | 18,000 |
| 2023/09/20 | 4,100 | 4,100 | 4,030 | 4,045 | -80 | -1.9% | 21,800 |
| 2023/09/19 | 4,100 | 4,125 | 4,080 | 4,125 | +20 | +0.5% | 11,800 |
| 2023/09/15 | 4,100 | 4,120 | 4,080 | 4,105 | ±0 | ±0% | 16,100 |
| 2023/09/14 | 4,085 | 4,130 | 4,085 | 4,105 | +20 | +0.5% | 10,600 |
| 2023/09/13 | 4,105 | 4,135 | 4,065 | 4,085 | -25 | -0.6% | 16,700 |
| 2023/09/12 | 4,110 | 4,115 | 4,075 | 4,110 | ±0 | ±0% | 5,100 |
| 2023/09/11 | 4,135 | 4,135 | 4,085 | 4,110 | +5 | +0.1% | 7,700 |
| 2023/09/08 | 4,100 | 4,130 | 4,080 | 4,105 | +5 | +0.1% | 19,600 |
| 2023/09/07 | 4,100 | 4,120 | 4,090 | 4,100 | -10 | -0.2% | 11,200 |
| 2023/09/06 | 4,145 | 4,145 | 4,085 | 4,110 | -35 | -0.8% | 7,000 |
| 2023/09/05 | 4,095 | 4,145 | 4,050 | 4,145 | +35 | +0.9% | 12,900 |
| 2023/09/04 | 4,060 | 4,110 | 4,050 | 4,110 | +50 | +1.2% | 12,200 |
| 2023/09/01 | 4,020 | 4,060 | 4,010 | 4,060 | +50 | +1.2% | 9,800 |
| 2023/08/31 | 4,000 | 4,030 | 3,995 | 4,010 | -10 | -0.2% | 6,200 |
| 2023/08/30 | 4,025 | 4,025 | 3,985 | 4,020 | -5 | -0.1% | 8,800 |
| 2023/08/29 | 4,020 | 4,045 | 3,930 | 4,025 | +5 | +0.1% | 6,300 |
| 2023/08/28 | 3,995 | 4,030 | 3,995 | 4,020 | +70 | +1.8% | 14,800 |
| 2023/08/25 | 3,895 | 3,960 | 3,895 | 3,950 | -15 | -0.4% | 7,500 |
| 2023/08/24 | 3,950 | 3,990 | 3,950 | 3,965 | +50 | +1.3% | 8,600 |
| 2023/08/23 | 3,900 | 3,975 | 3,900 | 3,915 | -40 | -1% | 14,400 |
| 2023/08/22 | 3,995 | 4,010 | 3,950 | 3,955 | -40 | -1% | 16,900 |
| 2023/08/21 | 3,995 | 4,045 | 3,995 | 3,995 | -40 | -1% | 11,400 |
| 2023/08/18 | 4,035 | 4,055 | 3,990 | 4,035 | +20 | +0.5% | 12,000 |
| 2023/08/17 | 4,020 | 4,025 | 3,900 | 4,015 | -5 | -0.1% | 14,400 |
| 2023/08/16 | 3,970 | 4,030 | 3,960 | 4,020 | -5 | -0.1% | 8,600 |
| 2023/08/15 | 3,940 | 4,035 | 3,915 | 4,025 | +85 | +2.2% | 14,000 |
| 2023/08/14 | 4,010 | 4,030 | 3,940 | 3,940 | -130 | -3.2% | 9,200 |
| 2023/08/10 | 3,955 | 4,075 | 3,930 | 4,070 | +115 | +2.9% | 13,500 |
| 2023/08/09 | 4,040 | 4,040 | 3,945 | 3,955 | -80 | -2% | 7,200 |
| 2023/08/08 | 3,960 | 4,035 | 3,960 | 4,035 | +75 | +1.9% | 7,600 |
| 2023/08/07 | 3,885 | 3,960 | 3,840 | 3,960 | +35 | +0.9% | 5,900 |
| 2023/08/04 | 3,865 | 3,935 | 3,855 | 3,925 | +60 | +1.6% | 11,200 |
| 2023/08/03 | 3,860 | 3,885 | 3,845 | 3,865 | -65 | -1.7% | 18,500 |
| 2023/08/02 | 3,910 | 3,950 | 3,890 | 3,930 | -10 | -0.3% | 11,700 |
| 2023/08/01 | 3,945 | 3,955 | 3,920 | 3,940 | +20 | +0.5% | 8,400 |
| 2023/07/31 | 3,880 | 3,930 | 3,880 | 3,920 | +40 | +1% | 12,200 |
| 2023/07/28 | 3,820 | 3,885 | 3,810 | 3,880 | ±0 | ±0% | 14,500 |
| 2023/07/27 | 3,830 | 3,880 | 3,825 | 3,880 | +50 | +1.3% | 7,700 |
| 2023/07/26 | 3,845 | 3,850 | 3,830 | 3,830 | -10 | -0.3% | 6,700 |
151～
200
件表示中 / 3459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 | 470,000円 | -2.4% | +999.9% | 1.60% | 28.40倍 | 0.96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 |
| Ｗｉｓｍｅｔａｃ | 428,000円 | +17.7% | +0.4% | 3.97% | 7.63倍 | 0.77倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| バイタルＫＳＫ | 120,000円 | +0.4% | -2.4% | 3.58% | 10.04倍 | 0.57倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ヨコレイ | 102,400円 | +3.8% | +13.0% | 2.34% | 19.79倍 | 0.69倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
| ＫＰＰＧＨＤ | 82,200円 | +1.6% | +8.2% | 3.41% | 5.14倍 | 0.69倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
