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 |
---|---|---|---|---|---|---|---|
2021/08/11 | 1,094 | 1,138 | 1,090 | 1,124 | +45 | +4.2% | 78,900 |
2021/08/10 | 1,079 | 1,102 | 1,068 | 1,079 | ±0 | ±0% | 37,200 |
2021/08/06 | 1,102 | 1,112 | 1,055 | 1,079 | -23 | -2.1% | 62,100 |
2021/08/05 | 1,152 | 1,163 | 1,093 | 1,102 | -59 | -5.1% | 60,600 |
2021/08/04 | 1,203 | 1,209 | 1,151 | 1,161 | -42 | -3.5% | 84,500 |
2021/08/03 | 1,250 | 1,265 | 1,188 | 1,203 | -48 | -3.8% | 92,400 |
2021/08/02 | 1,221 | 1,269 | 1,201 | 1,251 | +21 | +1.7% | 191,100 |
2021/07/30 | 1,244 | 1,252 | 1,210 | 1,230 | -14 | -1.1% | 86,700 |
2021/07/29 | 1,197 | 1,246 | 1,180 | 1,244 | +48 | +4% | 91,300 |
2021/07/28 | 1,198 | 1,250 | 1,187 | 1,196 | -6 | -0.5% | 109,100 |
2021/07/27 | 1,238 | 1,255 | 1,192 | 1,202 | -34 | -2.8% | 47,000 |
2021/07/26 | 1,269 | 1,277 | 1,203 | 1,236 | +27 | +2.2% | 73,100 |
2021/07/21 | 1,172 | 1,235 | 1,156 | 1,209 | +67 | +5.9% | 94,700 |
2021/07/20 | 1,172 | 1,174 | 1,121 | 1,142 | -33 | -2.8% | 54,400 |
2021/07/19 | 1,145 | 1,228 | 1,130 | 1,175 | +60 | +5.4% | 131,600 |
2021/07/16 | 1,102 | 1,140 | 1,102 | 1,115 | +28 | +2.6% | 21,800 |
2021/07/15 | 1,135 | 1,135 | 1,082 | 1,087 | -40 | -3.5% | 26,500 |
2021/07/14 | 1,139 | 1,148 | 1,127 | 1,127 | -8 | -0.7% | 14,700 |
2021/07/13 | 1,104 | 1,150 | 1,097 | 1,135 | +30 | +2.7% | 18,200 |
2021/07/12 | 1,111 | 1,111 | 1,092 | 1,105 | +24 | +2.2% | 5,900 |
2021/07/09 | 1,058 | 1,082 | 1,051 | 1,081 | +14 | +1.3% | 8,000 |
2021/07/08 | 1,081 | 1,104 | 1,062 | 1,067 | -24 | -2.2% | 11,100 |
2021/07/07 | 1,066 | 1,121 | 1,060 | 1,091 | +11 | +1% | 30,700 |
2021/07/06 | 1,022 | 1,088 | 1,015 | 1,080 | +44 | +4.2% | 24,100 |
2021/07/05 | 1,040 | 1,068 | 1,030 | 1,036 | -9 | -0.9% | 6,800 |
2021/07/02 | 1,024 | 1,081 | 1,014 | 1,045 | +15 | +1.5% | 22,700 |
2021/07/01 | 1,061 | 1,061 | 1,022 | 1,030 | -33 | -3.1% | 31,000 |
2021/06/30 | 1,085 | 1,086 | 1,063 | 1,063 | -12 | -1.1% | 9,900 |
2021/06/29 | 1,118 | 1,123 | 1,065 | 1,075 | -46 | -4.1% | 20,700 |
2021/06/28 | 1,128 | 1,153 | 1,121 | 1,121 | -11 | -1% | 13,200 |
2021/06/25 | 1,153 | 1,153 | 1,115 | 1,132 | +9 | +0.8% | 10,100 |
2021/06/24 | 1,143 | 1,168 | 1,123 | 1,123 | -20 | -1.7% | 16,600 |
2021/06/23 | 1,109 | 1,143 | 1,109 | 1,143 | +62 | +5.7% | 21,300 |
2021/06/22 | 1,105 | 1,105 | 1,070 | 1,081 | -9 | -0.8% | 16,800 |
2021/06/21 | 1,069 | 1,106 | 1,060 | 1,090 | -39 | -3.5% | 35,500 |
2021/06/18 | 1,170 | 1,298 | 1,127 | 1,129 | -23 | -2% | 192,600 |
2021/06/17 | 1,124 | 1,169 | 1,100 | 1,152 | +29 | +2.6% | 18,600 |
2021/06/16 | 1,131 | 1,136 | 1,110 | 1,123 | -8 | -0.7% | 14,100 |
2021/06/15 | 1,143 | 1,157 | 1,127 | 1,131 | -1 | -0.1% | 9,500 |
2021/06/14 | 1,160 | 1,166 | 1,128 | 1,132 | -31 | -2.7% | 15,100 |
2021/06/11 | 1,212 | 1,212 | 1,141 | 1,163 | -31 | -2.6% | 14,200 |
2021/06/10 | 1,202 | 1,206 | 1,180 | 1,194 | -7 | -0.6% | 7,800 |
2021/06/09 | 1,192 | 1,217 | 1,179 | 1,201 | -12 | -1% | 8,700 |
2021/06/08 | 1,201 | 1,217 | 1,201 | 1,213 | +2 | +0.2% | 5,800 |
2021/06/07 | 1,170 | 1,233 | 1,170 | 1,211 | +11 | +0.9% | 31,100 |
2021/06/04 | 1,262 | 1,272 | 1,199 | 1,200 | -84 | -6.5% | 42,800 |
2021/06/03 | 1,313 | 1,313 | 1,280 | 1,284 | -21 | -1.6% | 13,900 |
2021/06/02 | 1,304 | 1,315 | 1,292 | 1,305 | +9 | +0.7% | 16,900 |
2021/06/01 | 1,295 | 1,315 | 1,265 | 1,296 | -4 | -0.3% | 21,600 |
2021/05/31 | 1,301 | 1,339 | 1,286 | 1,300 | +59 | +4.8% | 60,000 |
801~
850
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