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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 4,850 | 5,150 | 4,840 | 4,895 | +115 | +2.4% | 11,700 |
| 2024/08/08 | 4,605 | 4,865 | 4,605 | 4,780 | +105 | +2.2% | 10,100 |
| 2024/08/07 | 4,600 | 4,755 | 4,470 | 4,675 | +185 | +4.1% | 8,600 |
| 2024/08/06 | 4,500 | 4,760 | 4,420 | 4,490 | +100 | +2.3% | 11,100 |
| 2024/08/05 | 4,605 | 4,725 | 4,165 | 4,390 | -230 | -5% | 15,100 |
| 2024/08/02 | 4,800 | 4,895 | 4,620 | 4,620 | -520 | -10.1% | 25,300 |
| 2024/08/01 | 5,360 | 5,410 | 5,140 | 5,140 | -210 | -3.9% | 10,400 |
| 2024/07/31 | 5,070 | 5,350 | 5,070 | 5,350 | +240 | +4.7% | 12,300 |
| 2024/07/30 | 5,070 | 5,160 | 5,000 | 5,110 | +40 | +0.8% | 17,200 |
| 2024/07/29 | 5,000 | 5,070 | 4,970 | 5,070 | +120 | +2.4% | 15,300 |
| 2024/07/26 | 4,890 | 5,010 | 4,890 | 4,950 | +60 | +1.2% | 15,200 |
| 2024/07/25 | 4,720 | 4,935 | 4,720 | 4,890 | +125 | +2.6% | 17,300 |
| 2024/07/24 | 4,665 | 4,850 | 4,665 | 4,765 | +45 | +1% | 7,300 |
| 2024/07/23 | 4,600 | 4,750 | 4,600 | 4,720 | +100 | +2.2% | 7,000 |
| 2024/07/22 | 4,675 | 4,680 | 4,530 | 4,620 | -50 | -1.1% | 10,900 |
| 2024/07/19 | 4,720 | 4,750 | 4,660 | 4,670 | -20 | -0.4% | 6,600 |
| 2024/07/18 | 4,735 | 4,810 | 4,685 | 4,690 | -80 | -1.7% | 6,500 |
| 2024/07/17 | 4,710 | 4,770 | 4,600 | 4,770 | +65 | +1.4% | 4,700 |
| 2024/07/16 | 4,665 | 4,760 | 4,665 | 4,705 | +55 | +1.2% | 3,600 |
| 2024/07/12 | 4,575 | 4,710 | 4,565 | 4,650 | +55 | +1.2% | 6,800 |
| 2024/07/11 | 4,530 | 4,625 | 4,530 | 4,595 | +65 | +1.4% | 7,200 |
| 2024/07/10 | 4,480 | 4,560 | 4,455 | 4,530 | -90 | -1.9% | 8,800 |
| 2024/07/09 | 4,640 | 4,655 | 4,535 | 4,620 | -20 | -0.4% | 7,700 |
| 2024/07/08 | 4,715 | 4,740 | 4,595 | 4,640 | -145 | -3% | 8,400 |
| 2024/07/05 | 4,890 | 4,890 | 4,760 | 4,785 | -115 | -2.3% | 11,500 |
| 2024/07/04 | 4,895 | 4,900 | 4,810 | 4,900 | +5 | +0.1% | 12,100 |
| 2024/07/03 | 4,905 | 4,905 | 4,855 | 4,895 | -10 | -0.2% | 5,700 |
| 2024/07/02 | 4,900 | 4,920 | 4,850 | 4,905 | ±0 | ±0% | 8,500 |
| 2024/07/01 | 4,915 | 4,955 | 4,905 | 4,905 | +20 | +0.4% | 4,900 |
| 2024/06/28 | 4,945 | 4,945 | 4,830 | 4,885 | -60 | -1.2% | 8,000 |
| 2024/06/27 | 4,930 | 4,955 | 4,875 | 4,945 | +35 | +0.7% | 6,800 |
| 2024/06/26 | 4,950 | 4,950 | 4,860 | 4,910 | -50 | -1% | 5,000 |
| 2024/06/25 | 4,895 | 4,970 | 4,890 | 4,960 | +65 | +1.3% | 6,100 |
| 2024/06/24 | 4,920 | 4,930 | 4,855 | 4,895 | -10 | -0.2% | 5,200 |
| 2024/06/21 | 4,915 | 4,990 | 4,845 | 4,905 | -10 | -0.2% | 4,900 |
| 2024/06/20 | 4,960 | 5,000 | 4,900 | 4,915 | -35 | -0.7% | 4,300 |
| 2024/06/19 | 4,985 | 5,050 | 4,940 | 4,950 | +10 | +0.2% | 5,900 |
| 2024/06/18 | 4,780 | 4,955 | 4,780 | 4,940 | +210 | +4.4% | 7,100 |
| 2024/06/17 | 4,770 | 4,775 | 4,635 | 4,730 | -15 | -0.3% | 13,400 |
| 2024/06/14 | 4,505 | 4,765 | 4,505 | 4,745 | +190 | +4.2% | 11,600 |
| 2024/06/13 | 4,670 | 4,670 | 4,520 | 4,555 | -115 | -2.5% | 6,500 |
| 2024/06/12 | 4,740 | 4,740 | 4,670 | 4,670 | -80 | -1.7% | 3,400 |
| 2024/06/11 | 4,750 | 4,760 | 4,720 | 4,750 | +15 | +0.3% | 4,000 |
| 2024/06/10 | 4,710 | 4,745 | 4,690 | 4,735 | +25 | +0.5% | 6,600 |
| 2024/06/07 | 4,710 | 4,710 | 4,710 | 4,710 | -10 | -0.2% | 600 |
| 2024/06/06 | 4,665 | 4,740 | 4,645 | 4,720 | +50 | +1.1% | 4,700 |
| 2024/06/05 | 4,635 | 4,695 | 4,630 | 4,670 | -80 | -1.7% | 6,400 |
| 2024/06/04 | 4,840 | 4,840 | 4,750 | 4,750 | -70 | -1.5% | 2,100 |
| 2024/06/03 | 4,720 | 4,820 | 4,705 | 4,820 | +170 | +3.7% | 4,500 |
| 2024/05/31 | 4,715 | 4,840 | 4,625 | 4,650 | -85 | -1.8% | 18,700 |
251～
300
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% | 23.87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 | 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 | 1.34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 | 0.84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
