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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 4,820 | 4,975 | 4,815 | 4,965 | +155 | +3.2% | 10,400 |
| 2024/03/14 | 4,725 | 4,810 | 4,725 | 4,810 | +95 | +2% | 10,000 |
| 2024/03/13 | 4,535 | 4,720 | 4,535 | 4,715 | +155 | +3.4% | 9,800 |
| 2024/03/12 | 4,525 | 4,560 | 4,490 | 4,560 | ±0 | ±0% | 8,400 |
| 2024/03/11 | 4,555 | 4,570 | 4,500 | 4,560 | -10 | -0.2% | 9,000 |
| 2024/03/08 | 4,425 | 4,575 | 4,425 | 4,570 | +145 | +3.3% | 18,000 |
| 2024/03/07 | 4,380 | 4,440 | 4,380 | 4,425 | +55 | +1.3% | 8,300 |
| 2024/03/06 | 4,345 | 4,420 | 4,345 | 4,370 | -10 | -0.2% | 9,200 |
| 2024/03/05 | 4,235 | 4,445 | 4,235 | 4,380 | +95 | +2.2% | 19,000 |
| 2024/03/04 | 4,245 | 4,285 | 4,165 | 4,285 | +40 | +0.9% | 8,500 |
| 2024/03/01 | 4,255 | 4,265 | 4,215 | 4,245 | -15 | -0.4% | 6,900 |
| 2024/02/29 | 4,195 | 4,275 | 4,185 | 4,260 | +65 | +1.5% | 10,800 |
| 2024/02/28 | 4,195 | 4,220 | 4,165 | 4,195 | -15 | -0.4% | 11,000 |
| 2024/02/27 | 4,105 | 4,210 | 4,105 | 4,210 | +85 | +2.1% | 9,400 |
| 2024/02/26 | 4,210 | 4,220 | 4,125 | 4,125 | -105 | -2.5% | 8,200 |
| 2024/02/22 | 4,195 | 4,230 | 4,180 | 4,230 | +50 | +1.2% | 9,000 |
| 2024/02/21 | 4,185 | 4,215 | 4,180 | 4,180 | +5 | +0.1% | 7,500 |
| 2024/02/20 | 4,150 | 4,205 | 4,150 | 4,175 | ±0 | ±0% | 11,400 |
| 2024/02/19 | 4,140 | 4,175 | 4,140 | 4,175 | +5 | +0.1% | 5,300 |
| 2024/02/16 | 4,065 | 4,180 | 4,065 | 4,170 | +105 | +2.6% | 10,800 |
| 2024/02/15 | 4,060 | 4,085 | 4,045 | 4,065 | +5 | +0.1% | 10,600 |
| 2024/02/14 | 4,055 | 4,130 | 4,035 | 4,060 | -65 | -1.6% | 13,200 |
| 2024/02/13 | 4,020 | 4,145 | 4,020 | 4,125 | +110 | +2.7% | 11,800 |
| 2024/02/09 | 4,020 | 4,070 | 4,000 | 4,015 | -30 | -0.7% | 13,900 |
| 2024/02/08 | 4,030 | 4,080 | 4,000 | 4,045 | -55 | -1.3% | 15,500 |
| 2024/02/07 | 4,040 | 4,125 | 4,040 | 4,100 | -5 | -0.1% | 10,300 |
| 2024/02/06 | 4,140 | 4,180 | 4,105 | 4,105 | -55 | -1.3% | 9,900 |
| 2024/02/05 | 4,155 | 4,175 | 4,145 | 4,160 | ±0 | ±0% | 9,000 |
| 2024/02/02 | 4,165 | 4,185 | 4,075 | 4,160 | -30 | -0.7% | 12,600 |
| 2024/02/01 | 4,165 | 4,205 | 4,135 | 4,190 | +25 | +0.6% | 11,000 |
| 2024/01/31 | 4,125 | 4,200 | 4,125 | 4,165 | +40 | +1% | 11,000 |
| 2024/01/30 | 4,160 | 4,190 | 4,125 | 4,125 | -35 | -0.8% | 11,000 |
| 2024/01/29 | 4,085 | 4,160 | 4,085 | 4,160 | +115 | +2.8% | 9,700 |
| 2024/01/26 | 4,030 | 4,095 | 4,030 | 4,045 | -20 | -0.5% | 13,500 |
| 2024/01/25 | 4,010 | 4,065 | 4,010 | 4,065 | +100 | +2.5% | 11,300 |
| 2024/01/24 | 3,975 | 4,015 | 3,960 | 3,965 | -20 | -0.5% | 15,100 |
| 2024/01/23 | 4,095 | 4,115 | 3,935 | 3,985 | -100 | -2.4% | 15,600 |
| 2024/01/22 | 4,190 | 4,210 | 4,085 | 4,085 | -105 | -2.5% | 21,000 |
| 2024/01/19 | 4,225 | 4,265 | 4,185 | 4,190 | -25 | -0.6% | 19,700 |
| 2024/01/18 | 4,290 | 4,305 | 4,215 | 4,215 | -75 | -1.7% | 8,800 |
| 2024/01/17 | 4,285 | 4,330 | 4,270 | 4,290 | +15 | +0.4% | 13,500 |
| 2024/01/16 | 4,300 | 4,310 | 4,270 | 4,275 | -30 | -0.7% | 10,500 |
| 2024/01/15 | 4,270 | 4,325 | 4,270 | 4,305 | +70 | +1.7% | 13,600 |
| 2024/01/12 | 4,260 | 4,290 | 4,210 | 4,235 | -40 | -0.9% | 14,100 |
| 2024/01/11 | 4,255 | 4,295 | 4,255 | 4,275 | +40 | +0.9% | 17,200 |
| 2024/01/10 | 4,235 | 4,265 | 4,225 | 4,235 | ±0 | ±0% | 18,000 |
| 2024/01/09 | 4,220 | 4,275 | 4,200 | 4,235 | ±0 | ±0% | 13,000 |
| 2024/01/05 | 4,230 | 4,240 | 4,150 | 4,235 | +5 | +0.1% | 9,800 |
| 2024/01/04 | 4,210 | 4,265 | 4,200 | 4,230 | +30 | +0.7% | 7,500 |
| 2023/12/29 | 4,220 | 4,220 | 4,180 | 4,200 | -15 | -0.4% | 9,000 |
351～
400
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
