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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,627 | 2,627 | 2,564 | 2,598 | -2 | -0.1% | 3,200 |
| 2025/01/20 | 2,575 | 2,621 | 2,575 | 2,600 | +18 | +0.7% | 7,400 |
| 2025/01/17 | 2,564 | 2,582 | 2,538 | 2,582 | -8 | -0.3% | 4,400 |
| 2025/01/16 | 2,608 | 2,619 | 2,576 | 2,590 | -14 | -0.5% | 4,200 |
| 2025/01/15 | 2,631 | 2,631 | 2,604 | 2,604 | -7 | -0.3% | 2,300 |
| 2025/01/14 | 2,610 | 2,618 | 2,567 | 2,611 | +1 | ±0% | 9,100 |
| 2025/01/10 | 2,650 | 2,650 | 2,605 | 2,610 | -45 | -1.7% | 3,600 |
| 2025/01/09 | 2,704 | 2,734 | 2,655 | 2,655 | -52 | -1.9% | 6,000 |
| 2025/01/08 | 2,720 | 2,746 | 2,707 | 2,707 | -21 | -0.8% | 6,300 |
| 2025/01/07 | 2,708 | 2,796 | 2,666 | 2,728 | +52 | +1.9% | 23,500 |
| 2025/01/06 | 2,585 | 2,676 | 2,526 | 2,676 | +95 | +3.7% | 29,600 |
| 2024/12/30 | 2,635 | 2,635 | 2,550 | 2,581 | -54 | -2% | 18,200 |
| 2024/12/27 | 2,592 | 2,635 | 2,592 | 2,635 | +44 | +1.7% | 5,300 |
| 2024/12/26 | 2,535 | 2,630 | 2,535 | 2,591 | +50 | +2% | 8,000 |
| 2024/12/25 | 2,554 | 2,568 | 2,537 | 2,541 | -5 | -0.2% | 4,700 |
| 2024/12/24 | 2,475 | 2,563 | 2,475 | 2,546 | +73 | +3% | 7,700 |
| 2024/12/23 | 2,481 | 2,481 | 2,461 | 2,473 | +18 | +0.7% | 5,400 |
| 2024/12/20 | 2,503 | 2,503 | 2,443 | 2,455 | +2 | +0.1% | 4,100 |
| 2024/12/19 | 2,455 | 2,499 | 2,428 | 2,453 | -17 | -0.7% | 10,600 |
| 2024/12/18 | 2,436 | 2,476 | 2,414 | 2,470 | +30 | +1.2% | 8,100 |
| 2024/12/17 | 2,465 | 2,465 | 2,440 | 2,440 | +5 | +0.2% | 700 |
| 2024/12/16 | 2,411 | 2,466 | 2,411 | 2,435 | +25 | +1% | 52,700 |
| 2024/12/13 | 2,440 | 2,459 | 2,404 | 2,410 | -31 | -1.3% | 8,100 |
| 2024/12/12 | 2,445 | 2,479 | 2,441 | 2,441 | -3 | -0.1% | 4,100 |
| 2024/12/11 | 2,459 | 2,470 | 2,410 | 2,444 | -15 | -0.6% | 12,000 |
| 2024/12/10 | 2,474 | 2,475 | 2,441 | 2,459 | -7 | -0.3% | 6,000 |
| 2024/12/09 | 2,451 | 2,472 | 2,433 | 2,466 | +11 | +0.4% | 4,700 |
| 2024/12/06 | 2,516 | 2,516 | 2,430 | 2,455 | -31 | -1.2% | 7,100 |
| 2024/12/05 | 2,516 | 2,516 | 2,486 | 2,486 | -16 | -0.6% | 800 |
| 2024/12/04 | 2,493 | 2,502 | 2,493 | 2,502 | +10 | +0.4% | 300 |
| 2024/12/03 | 2,485 | 2,518 | 2,482 | 2,492 | -6 | -0.2% | 1,900 |
| 2024/12/02 | 2,496 | 2,520 | 2,480 | 2,498 | +15 | +0.6% | 1,900 |
| 2024/11/29 | 2,510 | 2,512 | 2,483 | 2,483 | -27 | -1.1% | 4,100 |
| 2024/11/28 | 2,490 | 2,521 | 2,484 | 2,510 | +25 | +1% | 4,800 |
| 2024/11/27 | 2,550 | 2,550 | 2,476 | 2,485 | -73 | -2.9% | 5,300 |
| 2024/11/26 | 2,593 | 2,593 | 2,546 | 2,558 | -43 | -1.7% | 4,300 |
| 2024/11/25 | 2,619 | 2,640 | 2,571 | 2,601 | +2 | +0.1% | 30,100 |
| 2024/11/22 | 2,592 | 2,620 | 2,561 | 2,599 | +54 | +2.1% | 9,100 |
| 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 |
51～
100
件表示中 / 2451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 | 190,100円 | +2.6% | +64.3% | 6.58% | 6.76倍 | 0.50倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| 大田花き | 73,700円 | -9.2% | +1.4% | 1.63% | 18.47倍 | 0.74倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| アゼアス | 66,500円 | +9.6% | +49.7% | 3.46% | 12.22倍 | 0.57倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| クリエイト | 96,500円 | +0.1% | +68.3% | 3.52% | 8.71倍 | 0.76倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| カワサキ | 131,500円 | +1.8% | +10.0% | 3.80% | 9.61倍 | 0.51倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
市場注目の銘柄
チャート関連のコラム
