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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 1,063 | 1,063 | 986 | 990 | -43 | -4.2% | 121,300 |
| 2020/03/04 | 955 | 1,043 | 937 | 1,033 | +48 | +4.9% | 98,600 |
| 2020/03/03 | 1,073 | 1,153 | 978 | 985 | -37 | -3.6% | 272,800 |
| 2020/03/02 | 955 | 1,022 | 924 | 1,022 | +150 | +17.2% | 119,200 |
| 2020/02/28 | 894 | 942 | 849 | 872 | -90 | -9.4% | 238,900 |
| 2020/02/27 | 1,051 | 1,053 | 958 | 962 | -81 | -7.8% | 181,000 |
| 2020/02/26 | 1,035 | 1,069 | 1,004 | 1,043 | -14 | -1.3% | 97,600 |
| 2020/02/25 | 1,088 | 1,094 | 1,034 | 1,057 | -98 | -8.5% | 114,500 |
| 2020/02/21 | 1,133 | 1,198 | 1,133 | 1,155 | +55 | +5% | 166,600 |
| 2020/02/20 | 1,153 | 1,153 | 1,100 | 1,100 | -23 | -2% | 67,300 |
| 2020/02/19 | 1,081 | 1,147 | 1,081 | 1,123 | +25 | +2.3% | 80,500 |
| 2020/02/18 | 1,103 | 1,116 | 1,080 | 1,098 | -33 | -2.9% | 97,400 |
| 2020/02/17 | 1,090 | 1,165 | 1,090 | 1,131 | +12 | +1.1% | 106,300 |
| 2020/02/14 | 1,063 | 1,146 | 1,060 | 1,119 | -34 | -2.9% | 195,600 |
| 2020/02/13 | 1,201 | 1,201 | 1,145 | 1,153 | -48 | -4% | 180,800 |
| 2020/02/12 | 1,192 | 1,205 | 1,163 | 1,201 | -15 | -1.2% | 117,700 |
| 2020/02/10 | 1,194 | 1,224 | 1,179 | 1,216 | +9 | +0.7% | 78,500 |
| 2020/02/07 | 1,250 | 1,255 | 1,198 | 1,207 | -72 | -5.6% | 123,600 |
| 2020/02/06 | 1,232 | 1,284 | 1,218 | 1,279 | +49 | +4% | 94,400 |
| 2020/02/05 | 1,300 | 1,300 | 1,220 | 1,230 | -50 | -3.9% | 141,400 |
| 2020/02/04 | 1,242 | 1,308 | 1,240 | 1,280 | +20 | +1.6% | 92,800 |
| 2020/02/03 | 1,200 | 1,287 | 1,187 | 1,260 | +31 | +2.5% | 168,600 |
| 2020/01/31 | 1,253 | 1,282 | 1,223 | 1,229 | -21 | -1.7% | 136,400 |
| 2020/01/30 | 1,338 | 1,368 | 1,202 | 1,250 | -100 | -7.4% | 311,400 |
| 2020/01/29 | 1,536 | 1,539 | 1,338 | 1,350 | -174 | -11.4% | 392,100 |
| 2020/01/28 | 1,485 | 1,540 | 1,471 | 1,524 | ±0 | ±0% | 85,200 |
| 2020/01/27 | 1,466 | 1,553 | 1,436 | 1,524 | -12 | -0.8% | 183,500 |
| 2020/01/24 | 1,673 | 1,688 | 1,536 | 1,536 | -79 | -4.9% | 251,600 |
| 2020/01/23 | 1,577 | 1,629 | 1,540 | 1,615 | +25 | +1.6% | 186,900 |
| 2020/01/22 | 1,653 | 1,729 | 1,556 | 1,590 | -36 | -2.2% | 628,000 |
| 2020/01/21 | 1,426 | 1,642 | 1,424 | 1,626 | +209 | +14.7% | 535,700 |
| 2020/01/20 | 1,449 | 1,464 | 1,393 | 1,417 | -37 | -2.5% | 75,300 |
| 2020/01/17 | 1,449 | 1,475 | 1,435 | 1,454 | +14 | +1% | 55,700 |
| 2020/01/16 | 1,426 | 1,448 | 1,391 | 1,440 | +15 | +1.1% | 65,500 |
| 2020/01/15 | 1,420 | 1,425 | 1,389 | 1,425 | +5 | +0.4% | 39,600 |
| 2020/01/14 | 1,427 | 1,463 | 1,420 | 1,420 | -40 | -2.7% | 42,700 |
| 2020/01/10 | 1,479 | 1,479 | 1,430 | 1,460 | +5 | +0.3% | 35,200 |
| 2020/01/09 | 1,426 | 1,460 | 1,407 | 1,455 | +56 | +4% | 72,300 |
| 2020/01/08 | 1,450 | 1,463 | 1,364 | 1,399 | -81 | -5.5% | 151,700 |
| 2020/01/07 | 1,400 | 1,483 | 1,395 | 1,480 | +89 | +6.4% | 85,200 |
| 2020/01/06 | 1,400 | 1,432 | 1,372 | 1,391 | -64 | -4.4% | 112,100 |
| 2019/12/30 | 1,532 | 1,538 | 1,451 | 1,455 | -75 | -4.9% | 153,200 |
| 2019/12/27 | 1,497 | 1,561 | 1,497 | 1,530 | -7 | -0.5% | 77,700 |
| 2019/12/26 | 1,480 | 1,552 | 1,467 | 1,537 | +52 | +3.5% | 106,200 |
| 2019/12/25 | 1,484 | 1,517 | 1,464 | 1,485 | +4 | +0.3% | 102,200 |
| 2019/12/24 | 1,482 | 1,503 | 1,429 | 1,481 | +59 | +4.1% | 99,300 |
| 2019/12/23 | 1,472 | 1,473 | 1,415 | 1,422 | -29 | -2% | 80,900 |
| 2019/12/20 | 1,508 | 1,560 | 1,443 | 1,451 | -10 | -0.7% | 207,700 |
| 2019/12/19 | 1,417 | 1,500 | 1,417 | 1,461 | +40 | +2.8% | 124,700 |
| 2019/12/18 | 1,455 | 1,488 | 1,415 | 1,421 | -31 | -2.1% | 92,100 |
1151～
1200
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 | 61,900円 | +12.0% | +8.8% | 4.20% | 6.40倍 | 0.50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 | 214,400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
