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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 388 | 388 | 381 | 385 | +13 | +3.5% | 124,000 |
| 2010/06/25 | 371 | 375 | 370 | 372 | -3 | -0.8% | 61,000 |
| 2010/06/24 | 375 | 380 | 374 | 375 | -3 | -0.8% | 13,000 |
| 2010/06/23 | 377 | 381 | 373 | 378 | -7 | -1.8% | 81,000 |
| 2010/06/22 | 382 | 385 | 376 | 385 | -2 | -0.5% | 48,000 |
| 2010/06/21 | 390 | 391 | 386 | 387 | -4 | -1% | 60,000 |
| 2010/06/18 | 368 | 394 | 367 | 391 | +23 | +6.3% | 197,000 |
| 2010/06/17 | 368 | 370 | 367 | 368 | +1 | +0.3% | 20,000 |
| 2010/06/16 | 371 | 371 | 367 | 367 | +4 | +1.1% | 68,000 |
| 2010/06/15 | 363 | 366 | 363 | 363 | -1 | -0.3% | 21,000 |
| 2010/06/14 | 365 | 368 | 363 | 364 | +2 | +0.6% | 56,000 |
| 2010/06/11 | 372 | 372 | 362 | 362 | -7 | -1.9% | 131,000 |
| 2010/06/10 | 362 | 369 | 362 | 369 | +5 | +1.4% | 64,000 |
| 2010/06/09 | 364 | 367 | 362 | 364 | -3 | -0.8% | 41,000 |
| 2010/06/08 | 364 | 369 | 364 | 367 | +1 | +0.3% | 36,000 |
| 2010/06/07 | 370 | 371 | 366 | 366 | -6 | -1.6% | 62,000 |
| 2010/06/04 | 370 | 374 | 370 | 372 | +2 | +0.5% | 69,000 |
| 2010/06/03 | 370 | 371 | 369 | 370 | +4 | +1.1% | 26,000 |
| 2010/06/02 | 369 | 370 | 365 | 366 | -4 | -1.1% | 74,000 |
| 2010/06/01 | 369 | 372 | 368 | 370 | +1 | +0.3% | 88,000 |
| 2010/05/31 | 365 | 371 | 365 | 369 | +6 | +1.7% | 79,000 |
| 2010/05/28 | 368 | 369 | 362 | 363 | -1 | -0.3% | 163,000 |
| 2010/05/27 | 368 | 376 | 360 | 364 | -2 | -0.5% | 207,000 |
| 2010/05/26 | 373 | 375 | 365 | 366 | -9 | -2.4% | 124,000 |
| 2010/05/25 | 380 | 382 | 370 | 375 | -7 | -1.8% | 123,000 |
| 2010/05/24 | 386 | 386 | 380 | 382 | -4 | -1% | 57,000 |
| 2010/05/21 | 385 | 386 | 381 | 386 | -12 | -3% | 80,000 |
| 2010/05/20 | 393 | 401 | 390 | 398 | +3 | +0.8% | 60,000 |
| 2010/05/19 | 394 | 395 | 389 | 395 | -2 | -0.5% | 67,000 |
| 2010/05/18 | 400 | 401 | 396 | 397 | -3 | -0.8% | 111,000 |
| 2010/05/17 | 408 | 408 | 396 | 400 | -9 | -2.2% | 55,000 |
| 2010/05/14 | 406 | 410 | 405 | 409 | +4 | +1% | 103,000 |
| 2010/05/13 | 402 | 409 | 401 | 405 | +4 | +1% | 79,000 |
| 2010/05/12 | 403 | 404 | 397 | 401 | +9 | +2.3% | 111,000 |
| 2010/05/11 | 402 | 402 | 391 | 392 | -2 | -0.5% | 93,000 |
| 2010/05/10 | 382 | 396 | 382 | 394 | +12 | +3.1% | 65,000 |
| 2010/05/07 | 388 | 388 | 382 | 382 | -11 | -2.8% | 82,000 |
| 2010/05/06 | 406 | 410 | 392 | 393 | -20 | -4.8% | 149,000 |
| 2010/04/30 | 407 | 415 | 405 | 413 | +7 | +1.7% | 100,000 |
| 2010/04/28 | 402 | 409 | 399 | 406 | -7 | -1.7% | 94,000 |
| 2010/04/27 | 419 | 419 | 411 | 413 | -7 | -1.7% | 78,000 |
| 2010/04/26 | 414 | 420 | 410 | 420 | +12 | +2.9% | 178,000 |
| 2010/04/23 | 405 | 410 | 405 | 408 | +3 | +0.7% | 87,000 |
| 2010/04/22 | 408 | 408 | 402 | 405 | -3 | -0.7% | 75,000 |
| 2010/04/21 | 401 | 409 | 400 | 408 | +10 | +2.5% | 127,000 |
| 2010/04/20 | 398 | 404 | 395 | 398 | +2 | +0.5% | 106,000 |
| 2010/04/19 | 393 | 400 | 392 | 396 | -8 | -2% | 128,000 |
| 2010/04/16 | 410 | 413 | 403 | 404 | -1 | -0.2% | 132,000 |
| 2010/04/15 | 396 | 410 | 395 | 405 | +10 | +2.5% | 261,000 |
| 2010/04/14 | 395 | 395 | 393 | 395 | +2 | +0.5% | 76,000 |
3401～
3450
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 | 470,500円 | -2.4% | +999.9% | 1.59% | 28.43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 | 436,000円 | +17.7% | +0.4% | 3.90% | 7.77倍 | 0.78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 | 119,700円 | +0.4% | -2.4% | 3.59% | 10.01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 | 103,500円 | +3.8% | +13.0% | 2.32% | 20.00倍 | 0.70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 | 82,300円 | +1.6% | +8.2% | 3.40% | 5.15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
