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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 6,130 | 6,370 | 6,130 | 6,330 | +150 | +2.4% | 12,800 |
| 2024/10/23 | 6,160 | 6,290 | 6,160 | 6,180 | +10 | +0.2% | 14,600 |
| 2024/10/22 | 6,150 | 6,220 | 6,150 | 6,170 | +30 | +0.5% | 10,800 |
| 2024/10/21 | 6,150 | 6,180 | 6,070 | 6,140 | +30 | +0.5% | 8,000 |
| 2024/10/18 | 5,980 | 6,190 | 5,980 | 6,110 | +30 | +0.5% | 9,400 |
| 2024/10/17 | 6,220 | 6,360 | 6,040 | 6,080 | -160 | -2.6% | 15,300 |
| 2024/10/16 | 6,210 | 6,350 | 6,210 | 6,240 | +30 | +0.5% | 14,900 |
| 2024/10/15 | 6,200 | 6,340 | 6,190 | 6,210 | +30 | +0.5% | 12,200 |
| 2024/10/11 | 6,170 | 6,250 | 6,140 | 6,180 | -40 | -0.6% | 10,200 |
| 2024/10/10 | 6,310 | 6,360 | 6,220 | 6,220 | -20 | -0.3% | 13,900 |
| 2024/10/09 | 6,460 | 6,460 | 6,240 | 6,240 | -150 | -2.3% | 9,200 |
| 2024/10/08 | 6,380 | 6,410 | 6,340 | 6,390 | -30 | -0.5% | 4,600 |
| 2024/10/07 | 6,300 | 6,480 | 6,280 | 6,420 | +50 | +0.8% | 13,600 |
| 2024/10/04 | 6,150 | 6,400 | 6,100 | 6,370 | +260 | +4.3% | 14,500 |
| 2024/10/03 | 5,940 | 6,180 | 5,940 | 6,110 | +180 | +3% | 13,200 |
| 2024/10/02 | 5,910 | 6,090 | 5,890 | 5,930 | +20 | +0.3% | 18,800 |
| 2024/10/01 | 5,730 | 5,940 | 5,650 | 5,910 | +210 | +3.7% | 10,400 |
| 2024/09/30 | 5,820 | 5,820 | 5,590 | 5,700 | -120 | -2.1% | 15,000 |
| 2024/09/27 | 5,960 | 6,000 | 5,800 | 5,820 | -140 | -2.3% | 14,700 |
| 2024/09/26 | 5,990 | 6,090 | 5,840 | 5,960 | -30 | -0.5% | 18,700 |
| 2024/09/25 | 6,170 | 6,170 | 5,960 | 5,990 | -180 | -2.9% | 14,700 |
| 2024/09/24 | 6,150 | 6,330 | 6,100 | 6,170 | +120 | +2% | 14,300 |
| 2024/09/20 | 6,400 | 6,400 | 5,950 | 6,050 | -360 | -5.6% | 20,400 |
| 2024/09/19 | 6,400 | 6,500 | 6,090 | 6,410 | +60 | +0.9% | 19,700 |
| 2024/09/18 | 6,240 | 6,450 | 6,240 | 6,350 | +100 | +1.6% | 12,200 |
| 2024/09/17 | 6,140 | 6,390 | 6,140 | 6,250 | +110 | +1.8% | 17,700 |
| 2024/09/13 | 6,010 | 6,160 | 6,010 | 6,140 | +140 | +2.3% | 14,900 |
| 2024/09/12 | 5,900 | 6,040 | 5,880 | 6,000 | +190 | +3.3% | 10,700 |
| 2024/09/11 | 5,710 | 5,950 | 5,710 | 5,810 | +40 | +0.7% | 12,700 |
| 2024/09/10 | 5,730 | 5,800 | 5,730 | 5,770 | +70 | +1.2% | 4,700 |
| 2024/09/09 | 5,570 | 5,760 | 5,570 | 5,700 | +30 | +0.5% | 7,700 |
| 2024/09/06 | 5,670 | 5,780 | 5,650 | 5,670 | -10 | -0.2% | 10,100 |
| 2024/09/05 | 5,570 | 5,710 | 5,560 | 5,680 | +70 | +1.2% | 6,600 |
| 2024/09/04 | 5,680 | 5,780 | 5,610 | 5,610 | -170 | -2.9% | 5,000 |
| 2024/09/03 | 5,590 | 5,810 | 5,590 | 5,780 | +130 | +2.3% | 7,800 |
| 2024/09/02 | 5,700 | 5,700 | 5,540 | 5,650 | -20 | -0.4% | 6,900 |
| 2024/08/30 | 5,670 | 5,750 | 5,630 | 5,670 | +30 | +0.5% | 4,600 |
| 2024/08/29 | 5,600 | 5,670 | 5,590 | 5,640 | +30 | +0.5% | 4,000 |
| 2024/08/28 | 5,650 | 5,650 | 5,570 | 5,610 | -40 | -0.7% | 5,700 |
| 2024/08/27 | 5,530 | 5,650 | 5,530 | 5,650 | +130 | +2.4% | 8,200 |
| 2024/08/26 | 5,480 | 5,630 | 5,480 | 5,520 | +60 | +1.1% | 11,400 |
| 2024/08/23 | 5,460 | 5,520 | 5,450 | 5,460 | +10 | +0.2% | 9,500 |
| 2024/08/22 | 5,400 | 5,500 | 5,390 | 5,450 | +50 | +0.9% | 8,200 |
| 2024/08/21 | 5,140 | 5,460 | 5,140 | 5,400 | +140 | +2.7% | 14,100 |
| 2024/08/20 | 5,210 | 5,280 | 5,190 | 5,260 | +120 | +2.3% | 4,600 |
| 2024/08/19 | 5,190 | 5,200 | 5,100 | 5,140 | -50 | -1% | 8,000 |
| 2024/08/16 | 5,220 | 5,220 | 5,130 | 5,190 | ±0 | ±0% | 7,100 |
| 2024/08/15 | 5,190 | 5,290 | 5,140 | 5,190 | +40 | +0.8% | 6,000 |
| 2024/08/14 | 5,150 | 5,230 | 5,080 | 5,150 | +50 | +1% | 10,000 |
| 2024/08/13 | 4,910 | 5,130 | 4,875 | 5,100 | +205 | +4.2% | 11,100 |
201～
250
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
