シンデン・ハイテックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,500 | 2,558 | 2,500 | 2,545 | +2 | +0.1% | 3,300 |
| 2024/11/20 | 2,537 | 2,544 | 2,487 | 2,543 | +56 | +2.3% | 7,100 |
| 2024/11/19 | 2,517 | 2,517 | 2,487 | 2,487 | -29 | -1.2% | 2,700 |
| 2024/11/18 | 2,492 | 2,519 | 2,472 | 2,516 | +25 | +1% | 5,700 |
| 2024/11/15 | 2,490 | 2,509 | 2,458 | 2,491 | +1 | ±0% | 5,900 |
| 2024/11/14 | 2,490 | 2,510 | 2,464 | 2,490 | ±0 | ±0% | 8,000 |
| 2024/11/13 | 2,505 | 2,544 | 2,473 | 2,490 | +33 | +1.3% | 10,900 |
| 2024/11/12 | 2,446 | 2,529 | 2,446 | 2,457 | +19 | +0.8% | 7,700 |
| 2024/11/11 | 2,508 | 2,517 | 2,435 | 2,438 | -67 | -2.7% | 24,100 |
| 2024/11/08 | 2,508 | 2,520 | 2,490 | 2,505 | -3 | -0.1% | 5,400 |
| 2024/11/07 | 2,475 | 2,511 | 2,475 | 2,508 | +48 | +2% | 3,800 |
| 2024/11/06 | 2,450 | 2,496 | 2,445 | 2,460 | -13 | -0.5% | 1,700 |
| 2024/11/05 | 2,438 | 2,473 | 2,436 | 2,473 | +35 | +1.4% | 2,100 |
| 2024/11/01 | 2,451 | 2,451 | 2,428 | 2,438 | -52 | -2.1% | 4,700 |
| 2024/10/31 | 2,478 | 2,490 | 2,478 | 2,490 | +10 | +0.4% | 1,900 |
| 2024/10/30 | 2,468 | 2,498 | 2,468 | 2,480 | +16 | +0.6% | 1,800 |
| 2024/10/29 | 2,405 | 2,464 | 2,405 | 2,464 | +37 | +1.5% | 3,800 |
| 2024/10/28 | 2,400 | 2,447 | 2,381 | 2,427 | +20 | +0.8% | 6,700 |
| 2024/10/25 | 2,421 | 2,431 | 2,375 | 2,407 | -24 | -1% | 7,500 |
| 2024/10/24 | 2,398 | 2,431 | 2,361 | 2,431 | +23 | +1% | 5,600 |
| 2024/10/23 | 2,459 | 2,459 | 2,400 | 2,408 | -52 | -2.1% | 9,800 |
| 2024/10/22 | 2,500 | 2,520 | 2,440 | 2,460 | -30 | -1.2% | 7,200 |
| 2024/10/21 | 2,464 | 2,510 | 2,450 | 2,490 | +26 | +1.1% | 11,100 |
| 2024/10/18 | 2,465 | 2,467 | 2,428 | 2,464 | +9 | +0.4% | 6,700 |
| 2024/10/17 | 2,507 | 2,511 | 2,433 | 2,455 | -55 | -2.2% | 21,600 |
| 2024/10/16 | 2,501 | 2,528 | 2,501 | 2,510 | -40 | -1.6% | 6,400 |
| 2024/10/15 | 2,522 | 2,584 | 2,522 | 2,550 | +48 | +1.9% | 20,000 |
| 2024/10/11 | 2,536 | 2,552 | 2,502 | 2,502 | -47 | -1.8% | 10,200 |
| 2024/10/10 | 2,545 | 2,553 | 2,535 | 2,549 | +14 | +0.6% | 5,400 |
| 2024/10/09 | 2,541 | 2,557 | 2,535 | 2,535 | -6 | -0.2% | 7,100 |
| 2024/10/08 | 2,590 | 2,590 | 2,533 | 2,541 | -32 | -1.2% | 4,900 |
| 2024/10/07 | 2,601 | 2,601 | 2,571 | 2,573 | +26 | +1% | 10,900 |
| 2024/10/04 | 2,569 | 2,611 | 2,547 | 2,547 | -22 | -0.9% | 12,700 |
| 2024/10/03 | 2,528 | 2,593 | 2,528 | 2,569 | +58 | +2.3% | 9,100 |
| 2024/10/02 | 2,545 | 2,579 | 2,508 | 2,511 | -34 | -1.3% | 38,200 |
| 2024/10/01 | 2,521 | 2,599 | 2,518 | 2,545 | +74 | +3% | 21,600 |
| 2024/09/30 | 2,489 | 2,526 | 2,455 | 2,471 | -109 | -4.2% | 14,100 |
| 2024/09/27 | 2,559 | 2,609 | 2,543 | 2,580 | +8 | +0.3% | 5,300 |
| 2024/09/26 | 2,550 | 2,590 | 2,550 | 2,572 | +27 | +1.1% | 3,500 |
| 2024/09/25 | 2,615 | 2,615 | 2,530 | 2,545 | -70 | -2.7% | 3,600 |
| 2024/09/24 | 2,648 | 2,648 | 2,595 | 2,615 | +12 | +0.5% | 10,100 |
| 2024/09/20 | 2,620 | 2,632 | 2,550 | 2,603 | +16 | +0.6% | 6,900 |
| 2024/09/19 | 2,557 | 2,653 | 2,557 | 2,587 | +57 | +2.3% | 28,000 |
| 2024/09/18 | 2,502 | 2,558 | 2,500 | 2,530 | +40 | +1.6% | 11,800 |
| 2024/09/17 | 2,505 | 2,506 | 2,452 | 2,490 | -15 | -0.6% | 15,300 |
| 2024/09/13 | 2,530 | 2,530 | 2,488 | 2,505 | -25 | -1% | 10,800 |
| 2024/09/12 | 2,455 | 2,531 | 2,455 | 2,530 | +87 | +3.6% | 13,500 |
| 2024/09/11 | 2,491 | 2,525 | 2,412 | 2,443 | -52 | -2.1% | 20,700 |
| 2024/09/10 | 2,520 | 2,521 | 2,495 | 2,495 | -25 | -1% | 6,300 |
| 2024/09/09 | 2,450 | 2,525 | 2,431 | 2,520 | +9 | +0.4% | 30,500 |
1～
50
件表示中 / 2363件
類似銘柄と比較する
現在ご覧いただいている「シンデンハイテ」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 |
|---|---|---|---|---|---|---|---|---|
| シンデンハイテ | 254,500円 | +2.6% | +150.5% | 4.91% | 5.64倍 | 0.67倍 |
|
半導体や液晶の専門商社。韓国ＳＫハイニックス社の製品扱い大、ＥＭＳやバッテリー育成 |
| エスケイ | 63,800円 | +3.7% | -6.8% | 3.92% | 7.59倍 | 1.04倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| 初穂商事 | 155,100円 | +2.3% | +1.0% | 3.87% | 5.19倍 | 0.57倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 清和中央 | - | -18.5% | -80.0% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| フーディソン | 108,600円 | +17.3% | +63.3% | 0.00% | 18.10倍 | 2.23倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
市場注目の銘柄
チャート関連のコラム
