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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,505 | 3,515 | 3,365 | 3,470 | +5 | +0.1% | 13,400 |
| 2017/09/21 | 3,615 | 3,615 | 3,465 | 3,465 | -85 | -2.4% | 19,200 |
| 2017/09/20 | 3,550 | 3,610 | 3,475 | 3,550 | +10 | +0.3% | 33,900 |
| 2017/09/19 | 3,480 | 3,580 | 3,480 | 3,540 | -10 | -0.3% | 24,000 |
| 2017/09/15 | 3,300 | 3,550 | 3,300 | 3,550 | +235 | +7.1% | 47,800 |
| 2017/09/14 | 3,160 | 3,315 | 3,160 | 3,315 | +135 | +4.2% | 24,800 |
| 2017/09/13 | 3,200 | 3,255 | 3,180 | 3,180 | -10 | -0.3% | 16,300 |
| 2017/09/12 | 3,150 | 3,195 | 3,150 | 3,190 | +45 | +1.4% | 8,400 |
| 2017/09/11 | 3,050 | 3,175 | 3,040 | 3,145 | +130 | +4.3% | 11,900 |
| 2017/09/08 | 3,035 | 3,060 | 2,998 | 3,015 | -20 | -0.7% | 4,200 |
| 2017/09/07 | 3,025 | 3,075 | 2,990 | 3,035 | +20 | +0.7% | 7,800 |
| 2017/09/06 | 2,843 | 3,020 | 2,836 | 3,015 | +95 | +3.3% | 14,300 |
| 2017/09/05 | 3,055 | 3,055 | 2,875 | 2,920 | -120 | -3.9% | 16,600 |
| 2017/09/04 | 3,095 | 3,095 | 3,020 | 3,040 | -75 | -2.4% | 7,300 |
| 2017/09/01 | 3,115 | 3,140 | 3,100 | 3,115 | -20 | -0.6% | 7,500 |
| 2017/08/31 | 3,160 | 3,170 | 3,120 | 3,135 | -30 | -0.9% | 8,900 |
| 2017/08/30 | 3,170 | 3,180 | 3,115 | 3,165 | -15 | -0.5% | 10,000 |
| 2017/08/29 | 3,130 | 3,190 | 3,130 | 3,180 | +20 | +0.6% | 8,000 |
| 2017/08/28 | 3,190 | 3,200 | 3,135 | 3,160 | -35 | -1.1% | 10,700 |
| 2017/08/25 | 3,215 | 3,245 | 3,175 | 3,195 | +5 | +0.2% | 5,000 |
| 2017/08/24 | 3,230 | 3,250 | 3,180 | 3,190 | -80 | -2.4% | 11,900 |
| 2017/08/23 | 3,345 | 3,350 | 3,245 | 3,270 | +50 | +1.6% | 16,900 |
| 2017/08/22 | 3,235 | 3,250 | 3,200 | 3,220 | +30 | +0.9% | 11,200 |
| 2017/08/21 | 3,160 | 3,230 | 3,105 | 3,190 | +65 | +2.1% | 12,700 |
| 2017/08/18 | 3,090 | 3,165 | 3,090 | 3,125 | -35 | -1.1% | 6,700 |
| 2017/08/17 | 3,245 | 3,245 | 3,160 | 3,160 | -15 | -0.5% | 5,100 |
| 2017/08/16 | 3,170 | 3,250 | 3,170 | 3,175 | -30 | -0.9% | 10,300 |
| 2017/08/15 | 3,225 | 3,250 | 3,120 | 3,205 | +45 | +1.4% | 10,800 |
| 2017/08/14 | 3,000 | 3,195 | 3,000 | 3,160 | -40 | -1.3% | 25,500 |
| 2017/08/10 | 3,415 | 3,415 | 3,200 | 3,200 | -150 | -4.5% | 23,600 |
| 2017/08/09 | 3,360 | 3,440 | 3,260 | 3,350 | -275 | -7.6% | 59,700 |
| 2017/08/08 | 3,600 | 3,695 | 3,570 | 3,625 | +85 | +2.4% | 51,900 |
| 2017/08/07 | 3,580 | 3,620 | 3,530 | 3,540 | +10 | +0.3% | 30,000 |
| 2017/08/04 | 3,305 | 3,550 | 3,280 | 3,530 | +335 | +10.5% | 54,300 |
| 2017/08/03 | 3,320 | 3,320 | 3,195 | 3,195 | -60 | -1.8% | 15,100 |
| 2017/08/02 | 3,150 | 3,260 | 3,150 | 3,255 | +125 | +4% | 5,200 |
| 2017/08/01 | 3,205 | 3,225 | 3,125 | 3,130 | -90 | -2.8% | 15,800 |
| 2017/07/31 | 3,205 | 3,270 | 3,200 | 3,220 | -25 | -0.8% | 6,000 |
| 2017/07/28 | 3,365 | 3,365 | 3,200 | 3,245 | -75 | -2.3% | 14,100 |
| 2017/07/27 | 3,380 | 3,380 | 3,300 | 3,320 | -20 | -0.6% | 9,100 |
| 2017/07/26 | 3,360 | 3,410 | 3,335 | 3,340 | +10 | +0.3% | 15,000 |
| 2017/07/25 | 3,255 | 3,330 | 3,225 | 3,330 | +85 | +2.6% | 8,800 |
| 2017/07/24 | 3,245 | 3,245 | 3,210 | 3,245 | +25 | +0.8% | 4,100 |
| 2017/07/21 | 3,210 | 3,255 | 3,180 | 3,220 | +5 | +0.2% | 6,500 |
| 2017/07/20 | 3,225 | 3,275 | 3,200 | 3,215 | -25 | -0.8% | 6,600 |
| 2017/07/19 | 3,220 | 3,255 | 3,215 | 3,240 | +20 | +0.6% | 2,500 |
| 2017/07/18 | 3,275 | 3,305 | 3,195 | 3,220 | -85 | -2.6% | 16,200 |
| 2017/07/14 | 3,285 | 3,375 | 3,260 | 3,305 | -50 | -1.5% | 13,400 |
| 2017/07/13 | 3,410 | 3,505 | 3,355 | 3,355 | -35 | -1% | 17,500 |
| 2017/07/12 | 3,235 | 3,390 | 3,235 | 3,390 | +100 | +3% | 10,200 |
1901～
1950
件表示中 / 2514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 | 286,000円 | +5.6% | +29.2% | 4.55% | 6.74倍 | 0.73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 |
| シャルレ | 38,000円 | +27.1% | - | 2.11% | 45.45倍 | 0.35倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 田中商事 | 69,200円 | +5.5% | +43.2% | 4.48% | 4.89倍 | 0.38倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 昭栄薬品 | 162,700円 | -2.2% | -21.5% | 2.40% | 13.31倍 | 0.62倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 理 経 | 37,200円 | +4.7% | -24.4% | 1.88% | 12.23倍 | 1.05倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
