神田通信機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/05/27 | 994 | 998 | 994 | 998 | +4 | +0.4% | 1,400 |
2021/05/26 | 993 | 994 | 993 | 994 | +12 | +1.2% | 200 |
2021/05/25 | 991 | 991 | 982 | 982 | +16 | +1.7% | 600 |
2021/05/24 | 968 | 968 | 966 | 966 | +7 | +0.7% | 300 |
2021/05/21 | 980 | 980 | 959 | 959 | -4 | -0.4% | 1,200 |
2021/05/20 | 969 | 972 | 963 | 963 | +3 | +0.3% | 1,100 |
2021/05/19 | 956 | 960 | 954 | 960 | +10 | +1.1% | 600 |
2021/05/18 | 949 | 950 | 948 | 950 | +9 | +1% | 900 |
2021/05/17 | 950 | 953 | 940 | 941 | +1 | +0.1% | 2,700 |
2021/05/14 | 951 | 952 | 937 | 940 | -13 | -1.4% | 1,300 |
2021/05/13 | 927 | 975 | 878 | 953 | -64 | -6.3% | 23,500 |
2021/05/12 | 1,023 | 1,023 | 981 | 1,017 | -17 | -1.6% | 10,000 |
2021/05/11 | 1,057 | 1,057 | 1,017 | 1,034 | -41 | -3.8% | 6,100 |
2021/05/10 | 1,050 | 1,075 | 1,032 | 1,075 | +35 | +3.4% | 2,500 |
2021/05/07 | 1,037 | 1,050 | 1,032 | 1,040 | +1 | +0.1% | 1,700 |
2021/05/06 | 1,035 | 1,039 | 1,027 | 1,039 | +10 | +1% | 1,500 |
2021/04/30 | 1,049 | 1,049 | 1,028 | 1,029 | +1 | +0.1% | 800 |
2021/04/28 | 1,028 | 1,032 | 1,028 | 1,028 | ±0 | ±0% | 300 |
2021/04/27 | 1,037 | 1,037 | 1,028 | 1,028 | -19 | -1.8% | 700 |
2021/04/26 | 1,056 | 1,088 | 1,047 | 1,047 | -11 | -1% | 2,500 |
2021/04/23 | 1,060 | 1,065 | 1,058 | 1,058 | ±0 | ±0% | 2,300 |
2021/04/22 | 1,064 | 1,068 | 1,054 | 1,058 | -5 | -0.5% | 1,800 |
2021/04/21 | 1,101 | 1,101 | 1,063 | 1,063 | -38 | -3.5% | 7,200 |
2021/04/20 | 1,115 | 1,115 | 1,081 | 1,101 | -15 | -1.3% | 5,500 |
2021/04/19 | 1,115 | 1,116 | 1,105 | 1,116 | +11 | +1% | 3,200 |
2021/04/16 | 1,113 | 1,116 | 1,105 | 1,105 | +3 | +0.3% | 1,600 |
2021/04/15 | 1,106 | 1,113 | 1,090 | 1,102 | -10 | -0.9% | 1,700 |
2021/04/14 | 1,111 | 1,113 | 1,111 | 1,112 | +12 | +1.1% | 2,400 |
2021/04/13 | 1,110 | 1,110 | 1,100 | 1,100 | +10 | +0.9% | 1,000 |
2021/04/12 | 1,120 | 1,120 | 1,090 | 1,090 | -24 | -2.2% | 3,500 |
2021/04/09 | 1,139 | 1,139 | 1,112 | 1,114 | -14 | -1.2% | 2,300 |
2021/04/08 | 1,159 | 1,159 | 1,120 | 1,128 | -35 | -3% | 1,100 |
2021/04/07 | 1,160 | 1,164 | 1,141 | 1,163 | +3 | +0.3% | 800 |
2021/04/06 | 1,173 | 1,192 | 1,146 | 1,160 | -13 | -1.1% | 6,800 |
2021/04/05 | 1,151 | 1,190 | 1,151 | 1,173 | +26 | +2.3% | 2,100 |
2021/04/02 | 1,178 | 1,178 | 1,144 | 1,147 | -28 | -2.4% | 1,000 |
2021/04/01 | 1,191 | 1,205 | 1,174 | 1,175 | -2 | -0.2% | 3,300 |
2021/03/31 | 1,143 | 1,210 | 1,143 | 1,177 | +26 | +2.3% | 5,500 |
2021/03/30 | 1,104 | 1,151 | 1,104 | 1,151 | -57 | -4.7% | 4,700 |
2021/03/29 | 1,189 | 1,210 | 1,187 | 1,208 | +19 | +1.6% | 4,000 |
2021/03/26 | 1,177 | 1,189 | 1,175 | 1,189 | +19 | +1.6% | 1,500 |
2021/03/25 | 1,175 | 1,175 | 1,153 | 1,170 | +24 | +2.1% | 800 |
2021/03/24 | 1,195 | 1,195 | 1,146 | 1,146 | -53 | -4.4% | 1,400 |
2021/03/23 | 1,205 | 1,205 | 1,181 | 1,199 | -6 | -0.5% | 1,200 |
2021/03/22 | 1,153 | 1,210 | 1,153 | 1,205 | +56 | +4.9% | 7,200 |
2021/03/19 | 1,138 | 1,150 | 1,126 | 1,149 | +12 | +1.1% | 4,700 |
2021/03/18 | 1,124 | 1,146 | 1,124 | 1,137 | +15 | +1.3% | 1,700 |
2021/03/17 | 1,131 | 1,140 | 1,122 | 1,122 | -13 | -1.1% | 2,100 |
2021/03/16 | 1,158 | 1,162 | 1,133 | 1,135 | -23 | -2% | 1,200 |
2021/03/15 | 1,161 | 1,161 | 1,145 | 1,158 | +25 | +2.2% | 1,000 |
951~
1000
件表示中 / 3679件
類似銘柄と比較する
現在ご覧いただいている「神通機」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 |
---|---|---|---|---|---|---|---|---|
神通機 | 257,000円 | -3.5% | -40.3% | 2.61% | 18.32倍 | 1.00倍 |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
テノックス | 103,300円 | +18.3% | +117.2% | 4.84% | 9.15倍 | 0.55倍 |
|
建設基礎工事の大手。テノコラム工法等独自の3工法武器に、公共関連から民間建築関連を開拓 |
SAAFHD | 28,200円 | -0.9% | -73.9% | 0.00% | - | 2.64倍 |
|
地盤調査改良が柱。官公庁向けITコンサルやシステム開発、人材事業も。利益は期末集中 |
ソネック | 84,000円 | +4.2% | +5.4% | 3.57% | 25.78倍 | 0.72倍 |
|
兵庫県(東播磨)地盤とする民間建築中心の中堅ゼネコン。子会社で化学製品運輸事業。無借金 |
創建エース | 2,100円 | +29.4% | - | 0.00% | - | 16.41倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
市場注目の銘柄
チャート関連のコラム