シンクレイヤの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/10/22 | 1,161 | 1,203 | 1,161 | 1,186 | +13 | +1.1% | 61,100 |
2021/10/21 | 1,186 | 1,201 | 1,165 | 1,173 | -22 | -1.8% | 75,600 |
2021/10/20 | 1,212 | 1,228 | 1,183 | 1,195 | -9 | -0.7% | 107,700 |
2021/10/19 | 1,185 | 1,212 | 1,158 | 1,204 | +47 | +4.1% | 124,900 |
2021/10/18 | 1,142 | 1,171 | 1,130 | 1,157 | +45 | +4% | 70,700 |
2021/10/15 | 1,090 | 1,112 | 1,080 | 1,112 | +22 | +2% | 49,700 |
2021/10/14 | 1,086 | 1,099 | 1,064 | 1,090 | +3 | +0.3% | 44,500 |
2021/10/13 | 1,116 | 1,116 | 1,082 | 1,087 | -33 | -2.9% | 53,900 |
2021/10/12 | 1,143 | 1,151 | 1,105 | 1,120 | +5 | +0.4% | 69,200 |
2021/10/11 | 1,052 | 1,128 | 1,052 | 1,115 | +63 | +6% | 81,300 |
2021/10/08 | 1,035 | 1,060 | 1,034 | 1,052 | +19 | +1.8% | 56,000 |
2021/10/07 | 1,056 | 1,078 | 1,030 | 1,033 | -29 | -2.7% | 72,100 |
2021/10/06 | 1,080 | 1,106 | 1,050 | 1,062 | -26 | -2.4% | 92,000 |
2021/10/05 | 1,061 | 1,104 | 1,033 | 1,088 | -20 | -1.8% | 111,400 |
2021/10/04 | 1,155 | 1,155 | 1,083 | 1,108 | -19 | -1.7% | 85,600 |
2021/10/01 | 1,138 | 1,163 | 1,121 | 1,127 | -34 | -2.9% | 77,500 |
2021/09/30 | 1,198 | 1,211 | 1,160 | 1,161 | -34 | -2.8% | 81,600 |
2021/09/29 | 1,151 | 1,195 | 1,125 | 1,195 | +5 | +0.4% | 102,000 |
2021/09/28 | 1,212 | 1,212 | 1,181 | 1,190 | -33 | -2.7% | 117,000 |
2021/09/27 | 1,178 | 1,247 | 1,178 | 1,223 | +74 | +6.4% | 217,500 |
2021/09/24 | 1,194 | 1,197 | 1,146 | 1,149 | +9 | +0.8% | 165,400 |
2021/09/22 | 1,148 | 1,180 | 1,097 | 1,140 | -7 | -0.6% | 240,000 |
2021/09/21 | 1,036 | 1,228 | 1,030 | 1,147 | +87 | +8.2% | 384,100 |
2021/09/17 | 986 | 1,060 | 984 | 1,060 | +82 | +8.4% | 145,600 |
2021/09/16 | 1,004 | 1,013 | 965 | 978 | -26 | -2.6% | 60,300 |
2021/09/15 | 1,001 | 1,012 | 982 | 1,004 | -7 | -0.7% | 55,800 |
2021/09/14 | 970 | 1,018 | 970 | 1,011 | +45 | +4.7% | 87,000 |
2021/09/13 | 946 | 974 | 938 | 966 | +20 | +2.1% | 60,600 |
2021/09/10 | 933 | 960 | 933 | 946 | +10 | +1.1% | 37,700 |
2021/09/09 | 960 | 968 | 936 | 936 | -23 | -2.4% | 70,300 |
2021/09/08 | 966 | 973 | 952 | 959 | -7 | -0.7% | 48,200 |
2021/09/07 | 986 | 986 | 956 | 966 | -22 | -2.2% | 91,100 |
2021/09/06 | 1,013 | 1,013 | 985 | 988 | -18 | -1.8% | 77,600 |
2021/09/03 | 1,016 | 1,036 | 1,000 | 1,006 | -5 | -0.5% | 56,800 |
2021/09/02 | 1,033 | 1,047 | 1,008 | 1,011 | -25 | -2.4% | 37,700 |
2021/09/01 | 1,024 | 1,038 | 985 | 1,036 | +13 | +1.3% | 84,200 |
2021/08/31 | 1,060 | 1,060 | 1,007 | 1,023 | -20 | -1.9% | 65,500 |
2021/08/30 | 1,037 | 1,107 | 1,030 | 1,043 | +13 | +1.3% | 130,900 |
2021/08/27 | 999 | 1,048 | 996 | 1,030 | +26 | +2.6% | 101,600 |
2021/08/26 | 999 | 1,116 | 999 | 1,004 | +20 | +2% | 393,600 |
2021/08/25 | 914 | 994 | 904 | 984 | +84 | +9.3% | 197,800 |
2021/08/24 | 881 | 916 | 871 | 900 | +25 | +2.9% | 87,400 |
2021/08/23 | 863 | 880 | 848 | 875 | +21 | +2.5% | 143,200 |
2021/08/20 | 893 | 926 | 854 | 854 | -300 | -26% | 580,400 |
2021/08/19 | 1,152 | 1,198 | 1,150 | 1,154 | -26 | -2.2% | 55,100 |
2021/08/18 | 1,124 | 1,188 | 1,110 | 1,180 | +46 | +4.1% | 75,800 |
2021/08/17 | 1,220 | 1,225 | 1,130 | 1,134 | -70 | -5.8% | 87,800 |
2021/08/16 | 1,220 | 1,265 | 1,162 | 1,204 | +8 | +0.7% | 183,500 |
2021/08/13 | 1,152 | 1,250 | 1,100 | 1,196 | +112 | +10.3% | 347,600 |
2021/08/12 | 1,124 | 1,135 | 1,078 | 1,084 | -40 | -3.6% | 123,000 |
751~
800
件表示中 / 3580件
類似銘柄と比較する
現在ご覧いただいている「シンクレイヤ」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 |
---|---|---|---|---|---|---|---|---|
シンクレイヤ | 61,200円 | +12.0% | +8.8% | 4.25% | 6.33倍 | 0.49倍 |
|
CATV事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
アスミHD | - | +45.5% | +693.2% | - | - | - |
|
- |
ニッソウ | 284,300円 | +22.3% | +115.9% | 0.00% | 42.36倍 | 2.06倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
技研HD | 18,400円 | -3.3% | -21.9% | 0.54% | 9.34倍 | 0.27倍 |
|
法面保護・消波ブロック型枠貸与、放射線防護設備建築が主柱。フリージア系企業群が過半保有 |
安江工務 | 214,400円 | +4.5% | +0.3% | 0.00% | 13.89倍 | 1.68倍 |
|
愛知県で住宅リフォーム請負を軸に新築、仲介・買い取り再販も展開。熊本に新築住宅の子会社 |
市場注目の銘柄
チャート関連のコラム