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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,526 | 1,569 | 1,524 | 1,550 | +34 | +2.2% | 5,400 |
| 2017/02/14 | 1,495 | 1,527 | 1,495 | 1,516 | +27 | +1.8% | 5,100 |
| 2017/02/13 | 1,482 | 1,494 | 1,482 | 1,489 | +8 | +0.5% | 2,400 |
| 2017/02/10 | 1,483 | 1,499 | 1,481 | 1,481 | -6 | -0.4% | 2,200 |
| 2017/02/09 | 1,500 | 1,500 | 1,470 | 1,487 | -45 | -2.9% | 9,900 |
| 2017/02/08 | 1,507 | 1,532 | 1,480 | 1,532 | +52 | +3.5% | 7,700 |
| 2017/02/07 | 1,455 | 1,489 | 1,455 | 1,480 | +24 | +1.6% | 3,200 |
| 2017/02/06 | 1,455 | 1,499 | 1,455 | 1,456 | -23 | -1.6% | 2,600 |
| 2017/02/03 | 1,499 | 1,499 | 1,448 | 1,479 | -20 | -1.3% | 2,800 |
| 2017/02/02 | 1,480 | 1,505 | 1,475 | 1,499 | +20 | +1.4% | 1,100 |
| 2017/02/01 | 1,495 | 1,509 | 1,470 | 1,479 | +14 | +1% | 3,100 |
| 2017/01/31 | 1,481 | 1,510 | 1,465 | 1,465 | -9 | -0.6% | 7,400 |
| 2017/01/30 | 1,420 | 1,484 | 1,420 | 1,474 | +43 | +3% | 5,200 |
| 2017/01/27 | 1,431 | 1,433 | 1,431 | 1,431 | ±0 | ±0% | 1,700 |
| 2017/01/26 | 1,450 | 1,450 | 1,431 | 1,431 | +9 | +0.6% | 4,300 |
| 2017/01/25 | 1,443 | 1,444 | 1,417 | 1,422 | -6 | -0.4% | 2,800 |
| 2017/01/24 | 1,415 | 1,441 | 1,415 | 1,428 | +1 | +0.1% | 500 |
| 2017/01/23 | 1,427 | 1,427 | 1,427 | 1,427 | ±0 | ±0% | 100 |
| 2017/01/20 | 1,427 | 1,442 | 1,412 | 1,427 | +17 | +1.2% | 400 |
| 2017/01/19 | 1,442 | 1,442 | 1,410 | 1,410 | -32 | -2.2% | 2,100 |
| 2017/01/18 | 1,444 | 1,444 | 1,417 | 1,442 | -2 | -0.1% | 700 |
| 2017/01/17 | 1,420 | 1,449 | 1,420 | 1,444 | +10 | +0.7% | 800 |
| 2017/01/16 | 1,434 | 1,468 | 1,420 | 1,434 | ±0 | ±0% | 4,200 |
| 2017/01/13 | 1,449 | 1,449 | 1,427 | 1,434 | +14 | +1% | 3,000 |
| 2017/01/12 | 1,405 | 1,424 | 1,380 | 1,420 | ±0 | ±0% | 3,500 |
| 2017/01/11 | 1,457 | 1,457 | 1,412 | 1,420 | -7 | -0.5% | 8,000 |
| 2017/01/10 | 1,476 | 1,509 | 1,418 | 1,427 | +10 | +0.7% | 7,700 |
| 2017/01/06 | 1,417 | 1,418 | 1,403 | 1,417 | +22 | +1.6% | 3,600 |
| 2017/01/05 | 1,395 | 1,417 | 1,395 | 1,395 | ±0 | ±0% | 2,200 |
| 2017/01/04 | 1,386 | 1,424 | 1,386 | 1,395 | +10 | +0.7% | 3,300 |
| 2016/12/30 | 1,360 | 1,385 | 1,355 | 1,385 | +26 | +1.9% | 1,200 |
| 2016/12/29 | 1,399 | 1,399 | 1,356 | 1,359 | -31 | -2.2% | 1,400 |
| 2016/12/28 | 1,378 | 1,390 | 1,358 | 1,390 | +39 | +2.9% | 2,200 |
| 2016/12/27 | 1,340 | 1,378 | 1,340 | 1,351 | +11 | +0.8% | 6,100 |
| 2016/12/26 | 1,397 | 1,397 | 1,335 | 1,340 | -27 | -2% | 7,200 |
| 2016/12/22 | 1,400 | 1,400 | 1,358 | 1,367 | -33 | -2.4% | 5,400 |
| 2016/12/21 | 1,405 | 1,410 | 1,399 | 1,400 | -2 | -0.1% | 8,600 |
| 2016/12/20 | 1,402 | 1,410 | 1,391 | 1,402 | ±0 | ±0% | 4,800 |
| 2016/12/19 | 1,409 | 1,427 | 1,400 | 1,402 | -7 | -0.5% | 5,500 |
| 2016/12/16 | 1,407 | 1,420 | 1,407 | 1,409 | +2 | +0.1% | 3,700 |
| 2016/12/15 | 1,427 | 1,427 | 1,406 | 1,407 | -20 | -1.4% | 4,000 |
| 2016/12/14 | 1,434 | 1,434 | 1,418 | 1,427 | -7 | -0.5% | 2,800 |
| 2016/12/13 | 1,442 | 1,442 | 1,410 | 1,434 | -8 | -0.6% | 5,200 |
| 2016/12/12 | 1,450 | 1,453 | 1,430 | 1,442 | +8 | +0.6% | 5,700 |
| 2016/12/09 | 1,453 | 1,468 | 1,433 | 1,434 | -46 | -3.1% | 8,200 |
| 2016/12/08 | 1,487 | 1,487 | 1,480 | 1,480 | -7 | -0.5% | 4,300 |
| 2016/12/07 | 1,492 | 1,492 | 1,481 | 1,487 | -5 | -0.3% | 5,100 |
| 2016/12/06 | 1,515 | 1,515 | 1,475 | 1,492 | -10 | -0.7% | 14,000 |
| 2016/12/05 | 1,450 | 1,514 | 1,450 | 1,502 | +61 | +4.2% | 15,800 |
| 2016/12/02 | 1,438 | 1,451 | 1,421 | 1,441 | -6 | -0.4% | 10,300 |
1901～
1950
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
