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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,535 | 3,580 | 3,515 | 3,525 | -5 | -0.1% | 29,500 |
| 2017/12/05 | 3,560 | 3,575 | 3,520 | 3,530 | -55 | -1.5% | 26,000 |
| 2017/12/04 | 3,585 | 3,645 | 3,490 | 3,585 | ±0 | ±0% | 42,500 |
| 2017/12/01 | 3,680 | 3,680 | 3,580 | 3,585 | -35 | -1% | 32,600 |
| 2017/11/30 | 3,670 | 3,705 | 3,590 | 3,620 | -40 | -1.1% | 50,800 |
| 2017/11/29 | 3,780 | 3,785 | 3,640 | 3,660 | -105 | -2.8% | 72,000 |
| 2017/11/28 | 3,770 | 3,815 | 3,680 | 3,765 | -55 | -1.4% | 77,100 |
| 2017/11/27 | 3,980 | 3,985 | 3,815 | 3,820 | -135 | -3.4% | 59,800 |
| 2017/11/24 | 3,970 | 4,060 | 3,910 | 3,955 | +55 | +1.4% | 87,600 |
| 2017/11/22 | 4,105 | 4,120 | 3,860 | 3,900 | -285 | -6.8% | 311,700 |
| 2017/11/21 | 4,185 | 4,185 | 4,185 | 4,185 | -700 | -14.3% | 13,100 |
| 2017/11/20 | 4,690 | 4,885 | 4,675 | 4,885 | +230 | +4.9% | 48,600 |
| 2017/11/17 | 4,630 | 4,680 | 4,465 | 4,655 | +95 | +2.1% | 59,000 |
| 2017/11/16 | 4,430 | 4,660 | 4,375 | 4,560 | +340 | +8.1% | 120,000 |
| 2017/11/15 | 4,330 | 4,420 | 4,055 | 4,220 | -165 | -3.8% | 42,000 |
| 2017/11/14 | 4,405 | 4,420 | 4,280 | 4,385 | +40 | +0.9% | 13,700 |
| 2017/11/13 | 4,285 | 4,495 | 4,200 | 4,345 | +60 | +1.4% | 61,600 |
| 2017/11/10 | 3,960 | 4,285 | 3,850 | 4,285 | +325 | +8.2% | 85,600 |
| 2017/11/09 | 4,110 | 4,160 | 3,820 | 3,960 | -170 | -4.1% | 72,700 |
| 2017/11/08 | 3,930 | 4,130 | 3,930 | 4,130 | +225 | +5.8% | 75,800 |
| 2017/11/07 | 3,975 | 3,980 | 3,875 | 3,905 | -5 | -0.1% | 31,400 |
| 2017/11/06 | 3,715 | 3,920 | 3,700 | 3,910 | +245 | +6.7% | 40,600 |
| 2017/11/02 | 3,700 | 3,820 | 3,650 | 3,665 | -35 | -0.9% | 20,500 |
| 2017/11/01 | 3,660 | 3,740 | 3,625 | 3,700 | +15 | +0.4% | 31,600 |
| 2017/10/31 | 3,750 | 3,750 | 3,680 | 3,685 | -65 | -1.7% | 20,300 |
| 2017/10/30 | 3,790 | 3,805 | 3,715 | 3,750 | -15 | -0.4% | 21,200 |
| 2017/10/27 | 3,850 | 3,875 | 3,735 | 3,765 | -30 | -0.8% | 36,200 |
| 2017/10/26 | 4,020 | 4,020 | 3,770 | 3,795 | +105 | +2.8% | 107,100 |
| 2017/10/25 | 3,730 | 3,790 | 3,650 | 3,690 | -30 | -0.8% | 10,300 |
| 2017/10/24 | 3,710 | 3,730 | 3,655 | 3,720 | +10 | +0.3% | 5,300 |
| 2017/10/23 | 3,610 | 3,750 | 3,590 | 3,710 | +95 | +2.6% | 8,400 |
| 2017/10/20 | 3,625 | 3,630 | 3,525 | 3,615 | -30 | -0.8% | 10,600 |
| 2017/10/19 | 3,660 | 3,705 | 3,640 | 3,645 | +5 | +0.1% | 6,400 |
| 2017/10/18 | 3,675 | 3,745 | 3,610 | 3,640 | -65 | -1.8% | 12,600 |
| 2017/10/17 | 3,795 | 3,835 | 3,665 | 3,705 | -90 | -2.4% | 14,000 |
| 2017/10/16 | 3,870 | 3,870 | 3,770 | 3,795 | -95 | -2.4% | 9,700 |
| 2017/10/13 | 3,895 | 3,900 | 3,825 | 3,890 | +15 | +0.4% | 10,300 |
| 2017/10/12 | 3,825 | 3,900 | 3,775 | 3,875 | +75 | +2% | 11,100 |
| 2017/10/11 | 3,880 | 3,890 | 3,765 | 3,800 | -30 | -0.8% | 9,300 |
| 2017/10/10 | 3,890 | 3,935 | 3,785 | 3,830 | -40 | -1% | 11,500 |
| 2017/10/06 | 3,770 | 3,890 | 3,770 | 3,870 | +90 | +2.4% | 15,400 |
| 2017/10/05 | 3,900 | 3,985 | 3,715 | 3,780 | -180 | -4.5% | 37,500 |
| 2017/10/04 | 3,755 | 4,000 | 3,755 | 3,960 | +215 | +5.7% | 86,700 |
| 2017/10/03 | 3,650 | 3,750 | 3,650 | 3,745 | +170 | +4.8% | 50,600 |
| 2017/10/02 | 3,585 | 3,650 | 3,550 | 3,575 | +5 | +0.1% | 18,900 |
| 2017/09/29 | 3,490 | 3,570 | 3,480 | 3,570 | +70 | +2% | 12,600 |
| 2017/09/28 | 3,515 | 3,545 | 3,495 | 3,500 | -60 | -1.7% | 18,400 |
| 2017/09/27 | 3,595 | 3,600 | 3,510 | 3,560 | -10 | -0.3% | 7,000 |
| 2017/09/26 | 3,560 | 3,600 | 3,515 | 3,570 | +10 | +0.3% | 5,900 |
| 2017/09/25 | 3,520 | 3,640 | 3,505 | 3,560 | +90 | +2.6% | 17,000 |
1701～
1750
件表示中 / 2364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 | 259,900円 | +2.6% | +150.5% | 4.81% | 5.76倍 | 0.69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 |
| オーウイル | 176,800円 | +10.2% | +13.3% | 3.11% | 7.56倍 | 1.12倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
| エコトレディン | 91,300円 | +2.4% | +2.5% | 3.29% | 4.10倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| ピクセル | 5,900円 | +6.7% | - | 0.00% | - | 9.93倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| エスケイ | 63,900円 | +3.7% | -6.8% | 3.91% | 7.61倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
