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 |
|---|---|---|---|---|---|---|---|
| 2019/12/17 | 1,520 | 1,546 | 1,425 | 1,452 | -90 | -5.8% | 244,000 |
| 2019/12/16 | 1,556 | 1,636 | 1,529 | 1,542 | -15 | -1% | 112,000 |
| 2019/12/13 | 1,608 | 1,620 | 1,538 | 1,557 | -48 | -3% | 158,700 |
| 2019/12/12 | 1,703 | 1,703 | 1,597 | 1,605 | -74 | -4.4% | 191,900 |
| 2019/12/11 | 1,674 | 1,723 | 1,655 | 1,679 | -20 | -1.2% | 91,300 |
| 2019/12/10 | 1,676 | 1,709 | 1,637 | 1,699 | +27 | +1.6% | 107,500 |
| 2019/12/09 | 1,669 | 1,679 | 1,606 | 1,672 | +18 | +1.1% | 119,900 |
| 2019/12/06 | 1,652 | 1,696 | 1,633 | 1,654 | -8 | -0.5% | 132,500 |
| 2019/12/05 | 1,725 | 1,749 | 1,652 | 1,662 | -63 | -3.7% | 220,000 |
| 2019/12/04 | 1,705 | 1,774 | 1,683 | 1,725 | ±0 | ±0% | 274,200 |
| 2019/12/03 | 1,607 | 1,742 | 1,602 | 1,725 | +107 | +6.6% | 423,700 |
| 2019/12/02 | 1,683 | 1,693 | 1,614 | 1,618 | -32 | -1.9% | 209,900 |
| 2019/11/29 | 1,722 | 1,730 | 1,642 | 1,650 | -72 | -4.2% | 446,900 |
| 2019/11/28 | 1,660 | 1,776 | 1,653 | 1,722 | +36 | +2.1% | 565,300 |
| 2019/11/27 | 1,530 | 1,768 | 1,521 | 1,686 | +191 | +12.8% | 1,301,700 |
| 2019/11/26 | 1,458 | 1,504 | 1,408 | 1,495 | +52 | +3.6% | 174,500 |
| 2019/11/25 | 1,480 | 1,517 | 1,440 | 1,443 | -15 | -1% | 160,100 |
| 2019/11/22 | 1,413 | 1,520 | 1,405 | 1,458 | +75 | +5.4% | 335,300 |
| 2019/11/21 | 1,450 | 1,458 | 1,350 | 1,383 | -95 | -6.4% | 279,600 |
| 2019/11/20 | 1,441 | 1,504 | 1,431 | 1,478 | +37 | +2.6% | 237,200 |
| 2019/11/19 | 1,450 | 1,558 | 1,429 | 1,441 | -26 | -1.8% | 427,700 |
| 2019/11/18 | 1,452 | 1,482 | 1,385 | 1,467 | +29 | +2% | 371,400 |
| 2019/11/15 | 1,365 | 1,533 | 1,330 | 1,438 | +74 | +5.4% | 1,363,100 |
| 2019/11/14 | 1,190 | 1,418 | 1,175 | 1,364 | +246 | +22% | 1,665,800 |
| 2019/11/13 | 1,108 | 1,120 | 1,075 | 1,118 | +7 | +0.6% | 150,200 |
| 2019/11/12 | 1,096 | 1,126 | 1,086 | 1,111 | +18 | +1.6% | 97,000 |
| 2019/11/11 | 1,144 | 1,148 | 1,076 | 1,093 | -37 | -3.3% | 134,600 |
| 2019/11/08 | 1,089 | 1,130 | 1,089 | 1,130 | +45 | +4.1% | 121,600 |
| 2019/11/07 | 1,078 | 1,108 | 1,064 | 1,085 | +21 | +2% | 88,100 |
| 2019/11/06 | 1,080 | 1,143 | 1,060 | 1,064 | +11 | +1% | 259,900 |
| 2019/11/05 | 1,016 | 1,086 | 1,016 | 1,053 | +36 | +3.5% | 78,000 |
| 2019/11/01 | 1,035 | 1,041 | 1,009 | 1,017 | -18 | -1.7% | 50,900 |
| 2019/10/31 | 984 | 1,039 | 980 | 1,035 | +55 | +5.6% | 85,600 |
| 2019/10/30 | 995 | 998 | 980 | 980 | -15 | -1.5% | 29,300 |
| 2019/10/29 | 997 | 1,019 | 995 | 995 | -2 | -0.2% | 41,900 |
| 2019/10/28 | 970 | 998 | 953 | 997 | +27 | +2.8% | 49,600 |
| 2019/10/25 | 1,021 | 1,021 | 966 | 970 | -51 | -5% | 149,000 |
| 2019/10/24 | 1,010 | 1,029 | 1,004 | 1,021 | +18 | +1.8% | 46,000 |
| 2019/10/23 | 1,008 | 1,011 | 1,000 | 1,003 | -1 | -0.1% | 31,800 |
| 2019/10/21 | 1,000 | 1,015 | 1,000 | 1,004 | -1 | -0.1% | 30,600 |
| 2019/10/18 | 1,024 | 1,045 | 1,001 | 1,005 | -24 | -2.3% | 71,200 |
| 2019/10/17 | 1,017 | 1,044 | 1,007 | 1,029 | +22 | +2.2% | 89,500 |
| 2019/10/16 | 1,020 | 1,037 | 1,006 | 1,007 | -5 | -0.5% | 58,700 |
| 2019/10/15 | 1,020 | 1,020 | 999 | 1,012 | +5 | +0.5% | 93,100 |
| 2019/10/11 | 1,021 | 1,021 | 1,003 | 1,007 | -16 | -1.6% | 73,100 |
| 2019/10/10 | 1,015 | 1,036 | 1,011 | 1,023 | -4 | -0.4% | 76,300 |
| 2019/10/09 | 1,031 | 1,034 | 1,010 | 1,027 | -11 | -1.1% | 106,600 |
| 2019/10/08 | 1,053 | 1,090 | 1,038 | 1,038 | -9 | -0.9% | 147,500 |
| 2019/10/07 | 1,080 | 1,085 | 1,023 | 1,047 | -27 | -2.5% | 123,500 |
| 2019/10/04 | 1,036 | 1,074 | 1,023 | 1,074 | +51 | +5% | 131,500 |
1201～
1250
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
