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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 2,520 | 2,520 | 2,460 | 2,511 | +15 | +0.6% | 17,700 |
| 2024/09/05 | 2,485 | 2,585 | 2,457 | 2,496 | -14 | -0.6% | 18,500 |
| 2024/09/04 | 2,580 | 2,586 | 2,479 | 2,510 | -114 | -4.3% | 19,700 |
| 2024/09/03 | 2,629 | 2,660 | 2,610 | 2,624 | -6 | -0.2% | 7,600 |
| 2024/09/02 | 2,627 | 2,681 | 2,601 | 2,630 | +23 | +0.9% | 22,000 |
| 2024/08/30 | 2,602 | 2,671 | 2,602 | 2,607 | +17 | +0.7% | 8,700 |
| 2024/08/29 | 2,629 | 2,629 | 2,575 | 2,590 | -43 | -1.6% | 14,100 |
| 2024/08/28 | 2,699 | 2,748 | 2,590 | 2,633 | -27 | -1% | 29,100 |
| 2024/08/27 | 2,620 | 2,700 | 2,612 | 2,660 | +238 | +9.8% | 102,300 |
| 2024/08/26 | 2,476 | 2,476 | 2,402 | 2,422 | -75 | -3% | 13,500 |
| 2024/08/23 | 2,483 | 2,497 | 2,464 | 2,497 | -2 | -0.1% | 2,000 |
| 2024/08/22 | 2,496 | 2,509 | 2,486 | 2,499 | +3 | +0.1% | 2,500 |
101～
150
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
