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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,989 | 3,055 | 2,985 | 3,055 | +76 | +2.6% | 20,100 |
| 2024/03/01 | 3,020 | 3,020 | 2,936 | 2,979 | +3 | +0.1% | 6,800 |
| 2024/02/29 | 3,015 | 3,060 | 2,973 | 2,976 | -74 | -2.4% | 6,800 |
| 2024/02/28 | 3,000 | 3,050 | 3,000 | 3,050 | +50 | +1.7% | 3,400 |
| 2024/02/27 | 3,020 | 3,060 | 3,000 | 3,000 | -15 | -0.5% | 11,700 |
| 2024/02/26 | 2,948 | 3,090 | 2,948 | 3,015 | +67 | +2.3% | 20,000 |
| 2024/02/22 | 2,984 | 3,005 | 2,930 | 2,948 | +9 | +0.3% | 10,600 |
| 2024/02/21 | 2,989 | 2,989 | 2,927 | 2,939 | -50 | -1.7% | 5,700 |
| 2024/02/20 | 2,987 | 3,045 | 2,987 | 2,989 | +1 | ±0% | 9,000 |
| 2024/02/19 | 2,964 | 2,988 | 2,943 | 2,988 | +31 | +1% | 3,000 |
| 2024/02/16 | 2,970 | 2,995 | 2,901 | 2,957 | +2 | +0.1% | 7,600 |
| 2024/02/15 | 3,050 | 3,050 | 2,902 | 2,955 | -80 | -2.6% | 14,600 |
| 2024/02/14 | 2,989 | 3,060 | 2,989 | 3,035 | ±0 | ±0% | 9,400 |
| 2024/02/13 | 3,040 | 3,095 | 2,989 | 3,035 | +46 | +1.5% | 20,300 |
| 2024/02/09 | 2,780 | 3,050 | 2,780 | 2,989 | +212 | +7.6% | 63,700 |
| 2024/02/08 | 2,783 | 2,783 | 2,695 | 2,777 | -6 | -0.2% | 24,400 |
| 2024/02/07 | 2,778 | 2,794 | 2,757 | 2,783 | -37 | -1.3% | 5,300 |
| 2024/02/06 | 2,774 | 2,820 | 2,774 | 2,820 | +20 | +0.7% | 5,300 |
| 2024/02/05 | 2,830 | 2,831 | 2,725 | 2,800 | -3 | -0.1% | 19,900 |
| 2024/02/02 | 2,890 | 2,890 | 2,802 | 2,803 | -54 | -1.9% | 11,800 |
| 2024/02/01 | 2,879 | 2,895 | 2,831 | 2,857 | -38 | -1.3% | 10,600 |
| 2024/01/31 | 2,885 | 2,923 | 2,874 | 2,895 | -28 | -1% | 9,400 |
| 2024/01/30 | 2,937 | 2,977 | 2,906 | 2,923 | +20 | +0.7% | 6,300 |
| 2024/01/29 | 2,900 | 2,947 | 2,894 | 2,903 | +8 | +0.3% | 9,900 |
| 2024/01/26 | 3,030 | 3,030 | 2,880 | 2,895 | -145 | -4.8% | 13,400 |
| 2024/01/25 | 2,901 | 3,055 | 2,901 | 3,040 | +135 | +4.6% | 32,300 |
| 2024/01/24 | 2,911 | 2,911 | 2,855 | 2,905 | -22 | -0.8% | 12,100 |
| 2024/01/23 | 3,000 | 3,005 | 2,910 | 2,927 | -78 | -2.6% | 14,900 |
| 2024/01/22 | 2,930 | 3,015 | 2,930 | 3,005 | +79 | +2.7% | 14,500 |
| 2024/01/19 | 2,854 | 2,926 | 2,841 | 2,926 | +76 | +2.7% | 16,000 |
| 2024/01/18 | 2,845 | 2,888 | 2,845 | 2,850 | +5 | +0.2% | 7,500 |
| 2024/01/17 | 2,845 | 2,870 | 2,834 | 2,845 | ±0 | ±0% | 4,400 |
| 2024/01/16 | 2,844 | 2,855 | 2,771 | 2,845 | +1 | ±0% | 11,500 |
| 2024/01/15 | 2,846 | 2,884 | 2,844 | 2,844 | +4 | +0.1% | 4,300 |
| 2024/01/12 | 2,921 | 2,930 | 2,820 | 2,840 | -78 | -2.7% | 14,700 |
| 2024/01/11 | 2,901 | 2,927 | 2,886 | 2,918 | +55 | +1.9% | 10,600 |
| 2024/01/10 | 2,798 | 2,920 | 2,768 | 2,863 | +53 | +1.9% | 17,900 |
| 2024/01/09 | 2,749 | 2,850 | 2,749 | 2,810 | +109 | +4% | 14,300 |
| 2024/01/05 | 2,728 | 2,737 | 2,701 | 2,701 | -26 | -1% | 2,900 |
| 2024/01/04 | 2,685 | 2,765 | 2,685 | 2,727 | +3 | +0.1% | 9,300 |
| 2023/12/29 | 2,729 | 2,737 | 2,676 | 2,724 | +21 | +0.8% | 6,800 |
| 2023/12/28 | 2,720 | 2,729 | 2,687 | 2,703 | -29 | -1.1% | 5,300 |
| 2023/12/27 | 2,703 | 2,765 | 2,681 | 2,732 | -8 | -0.3% | 8,500 |
| 2023/12/26 | 2,747 | 2,761 | 2,678 | 2,740 | +10 | +0.4% | 10,200 |
| 2023/12/25 | 2,666 | 2,730 | 2,621 | 2,730 | +64 | +2.4% | 8,800 |
| 2023/12/22 | 2,757 | 2,757 | 2,658 | 2,666 | -94 | -3.4% | 13,400 |
| 2023/12/21 | 2,644 | 2,770 | 2,569 | 2,760 | +106 | +4% | 17,500 |
| 2023/12/20 | 2,490 | 2,655 | 2,490 | 2,654 | +159 | +6.4% | 16,100 |
| 2023/12/19 | 2,571 | 2,578 | 2,468 | 2,495 | -7 | -0.3% | 14,700 |
| 2023/12/18 | 2,321 | 2,518 | 2,318 | 2,502 | +169 | +7.2% | 34,500 |
51～
100
件表示中 / 2235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 | 282,000円 | +2.6% | +150.5% | 4.43% | 6.59倍 | 0.79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 |
| ヤシマキザイ | 208,700円 | +1.0% | -30.1% | 1.20% | 31.46倍 | 0.61倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| 清和中央 | - | -5.7% | +43.3% | - | - | - |
|
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 |
| コスモ・バイオ | 98,200円 | +4.9% | -31.1% | 3.05% | 18.49倍 | 0.68倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
| Ｃｏｍｉｎｉｘ | 83,600円 | +4.7% | -1.5% | 4.19% | 9.35倍 | 0.73倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
市場注目の銘柄
チャート関連のコラム
