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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 1,284 | 1,286 | 1,210 | 1,241 | -42 | -3.3% | 32,900 |
| 2021/05/27 | 1,255 | 1,287 | 1,240 | 1,283 | +16 | +1.3% | 22,700 |
| 2021/05/26 | 1,230 | 1,324 | 1,222 | 1,267 | +32 | +2.6% | 84,700 |
| 2021/05/25 | 1,232 | 1,246 | 1,217 | 1,235 | +14 | +1.1% | 32,000 |
| 2021/05/24 | 1,240 | 1,253 | 1,206 | 1,221 | -47 | -3.7% | 71,400 |
| 2021/05/21 | 1,183 | 1,300 | 1,183 | 1,268 | +85 | +7.2% | 128,900 |
| 2021/05/20 | 1,200 | 1,240 | 1,160 | 1,183 | +86 | +7.8% | 282,900 |
| 2021/05/19 | 1,090 | 1,110 | 1,066 | 1,097 | +37 | +3.5% | 55,400 |
| 2021/05/18 | 1,049 | 1,094 | 1,024 | 1,060 | +36 | +3.5% | 60,400 |
| 2021/05/17 | 1,074 | 1,076 | 990 | 1,024 | -62 | -5.7% | 130,600 |
| 2021/05/14 | 1,228 | 1,228 | 1,081 | 1,086 | +24 | +2.3% | 180,200 |
| 2021/05/13 | 1,082 | 1,090 | 1,040 | 1,062 | -71 | -6.3% | 111,800 |
| 2021/05/12 | 1,176 | 1,185 | 1,008 | 1,133 | -58 | -4.9% | 412,500 |
| 2021/05/11 | 1,090 | 1,191 | 1,055 | 1,191 | +41 | +3.6% | 254,500 |
| 2021/05/10 | 1,113 | 1,175 | 1,053 | 1,150 | +127 | +12.4% | 937,100 |
| 2021/05/07 | 929 | 1,023 | 916 | 1,023 | +150 | +17.2% | 671,000 |
| 2021/05/06 | 873 | 873 | 873 | 873 | +150 | +20.7% | 44,300 |
| 2021/04/30 | 729 | 729 | 723 | 723 | -3 | -0.4% | 5,900 |
| 2021/04/28 | 735 | 735 | 726 | 726 | -3 | -0.4% | 3,800 |
| 2021/04/27 | 742 | 742 | 727 | 729 | ±0 | ±0% | 8,800 |
| 2021/04/26 | 738 | 739 | 720 | 729 | -9 | -1.2% | 21,500 |
| 2021/04/23 | 742 | 753 | 738 | 738 | -5 | -0.7% | 6,200 |
| 2021/04/22 | 752 | 755 | 743 | 743 | -4 | -0.5% | 4,300 |
| 2021/04/21 | 749 | 750 | 742 | 747 | -4 | -0.5% | 27,800 |
| 2021/04/20 | 755 | 755 | 750 | 751 | -6 | -0.8% | 7,800 |
| 2021/04/19 | 769 | 769 | 757 | 757 | -4 | -0.5% | 6,800 |
| 2021/04/16 | 756 | 766 | 756 | 761 | +3 | +0.4% | 4,600 |
| 2021/04/15 | 757 | 762 | 756 | 758 | ±0 | ±0% | 3,800 |
| 2021/04/14 | 760 | 763 | 758 | 758 | -2 | -0.3% | 4,000 |
| 2021/04/13 | 751 | 765 | 751 | 760 | +9 | +1.2% | 11,300 |
| 2021/04/12 | 749 | 755 | 748 | 751 | ±0 | ±0% | 8,800 |
| 2021/04/09 | 751 | 752 | 749 | 751 | +1 | +0.1% | 2,800 |
| 2021/04/08 | 755 | 756 | 748 | 750 | -5 | -0.7% | 12,000 |
| 2021/04/07 | 753 | 760 | 753 | 755 | +3 | +0.4% | 4,800 |
| 2021/04/06 | 758 | 762 | 752 | 752 | -5 | -0.7% | 13,400 |
| 2021/04/05 | 759 | 762 | 755 | 757 | ±0 | ±0% | 5,600 |
| 2021/04/02 | 758 | 760 | 753 | 757 | -1 | -0.1% | 6,100 |
| 2021/04/01 | 760 | 768 | 752 | 758 | ±0 | ±0% | 11,700 |
| 2021/03/31 | 754 | 760 | 750 | 758 | +8 | +1.1% | 10,400 |
| 2021/03/30 | 750 | 757 | 749 | 750 | +2 | +0.3% | 4,800 |
| 2021/03/29 | 757 | 768 | 748 | 748 | -5 | -0.7% | 13,900 |
| 2021/03/26 | 750 | 760 | 750 | 753 | +4 | +0.5% | 8,200 |
| 2021/03/25 | 753 | 760 | 745 | 749 | -4 | -0.5% | 9,500 |
| 2021/03/24 | 758 | 759 | 747 | 753 | -9 | -1.2% | 22,900 |
| 2021/03/23 | 765 | 770 | 760 | 762 | -3 | -0.4% | 9,300 |
| 2021/03/22 | 761 | 772 | 757 | 765 | +1 | +0.1% | 16,800 |
| 2021/03/19 | 781 | 782 | 761 | 764 | -20 | -2.6% | 30,300 |
| 2021/03/18 | 786 | 788 | 778 | 784 | -3 | -0.4% | 15,000 |
| 2021/03/17 | 777 | 791 | 777 | 787 | +11 | +1.4% | 21,800 |
| 2021/03/16 | 783 | 783 | 773 | 776 | ±0 | ±0% | 9,000 |
851～
900
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 | 61,800円 | +12.0% | +8.8% | 4.21% | 6.39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 | 18,200円 | -3.3% | -21.9% | 0.55% | 9.24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 | 214,500円 | +4.5% | +0.3% | 0.00% | 13.90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
