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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,456 | 2,503 | 2,456 | 2,496 | +4 | +0.2% | 2,100 |
| 2024/08/20 | 2,507 | 2,520 | 2,492 | 2,492 | +2 | +0.1% | 3,300 |
| 2024/08/19 | 2,537 | 2,553 | 2,450 | 2,490 | -60 | -2.4% | 8,300 |
| 2024/08/16 | 2,541 | 2,550 | 2,516 | 2,550 | +56 | +2.2% | 16,700 |
| 2024/08/15 | 2,491 | 2,565 | 2,482 | 2,494 | +12 | +0.5% | 14,900 |
| 2024/08/14 | 2,447 | 2,482 | 2,407 | 2,482 | +60 | +2.5% | 11,600 |
| 2024/08/13 | 2,330 | 2,433 | 2,330 | 2,422 | +125 | +5.4% | 11,900 |
| 2024/08/09 | 2,338 | 2,350 | 2,231 | 2,297 | -154 | -6.3% | 27,600 |
| 2024/08/08 | 2,524 | 2,524 | 2,429 | 2,451 | -57 | -2.3% | 14,200 |
| 2024/08/07 | 2,313 | 2,550 | 2,313 | 2,508 | +211 | +9.2% | 10,400 |
| 2024/08/06 | 2,333 | 2,343 | 2,242 | 2,297 | +214 | +10.3% | 19,000 |
| 2024/08/05 | 2,383 | 2,383 | 2,083 | 2,083 | -500 | -19.4% | 45,300 |
| 2024/08/02 | 2,702 | 2,702 | 2,582 | 2,583 | -239 | -8.5% | 43,900 |
| 2024/08/01 | 2,928 | 2,928 | 2,750 | 2,822 | -125 | -4.2% | 60,300 |
| 2024/07/31 | 2,914 | 2,947 | 2,850 | 2,947 | +33 | +1.1% | 4,900 |
| 2024/07/30 | 2,940 | 2,940 | 2,900 | 2,914 | -27 | -0.9% | 1,600 |
| 2024/07/29 | 2,954 | 3,005 | 2,941 | 2,941 | +37 | +1.3% | 9,000 |
| 2024/07/26 | 2,960 | 2,961 | 2,892 | 2,904 | -80 | -2.7% | 11,600 |
| 2024/07/25 | 2,989 | 3,000 | 2,930 | 2,984 | -71 | -2.3% | 10,800 |
| 2024/07/24 | 3,050 | 3,140 | 3,045 | 3,055 | +5 | +0.2% | 6,900 |
| 2024/07/23 | 3,005 | 3,095 | 3,005 | 3,050 | +50 | +1.7% | 3,600 |
| 2024/07/22 | 3,085 | 3,085 | 2,985 | 3,000 | -85 | -2.8% | 6,900 |
| 2024/07/19 | 3,085 | 3,125 | 3,070 | 3,085 | -20 | -0.6% | 7,200 |
| 2024/07/18 | 3,200 | 3,235 | 3,070 | 3,105 | -175 | -5.3% | 15,000 |
| 2024/07/17 | 3,320 | 3,350 | 3,275 | 3,280 | -20 | -0.6% | 4,500 |
| 2024/07/16 | 3,225 | 3,325 | 3,225 | 3,300 | +75 | +2.3% | 7,800 |
| 2024/07/12 | 3,220 | 3,280 | 3,215 | 3,225 | ±0 | ±0% | 7,400 |
| 2024/07/11 | 3,265 | 3,265 | 3,210 | 3,225 | -25 | -0.8% | 7,300 |
| 2024/07/10 | 3,285 | 3,330 | 3,225 | 3,250 | -70 | -2.1% | 13,700 |
| 2024/07/09 | 3,345 | 3,405 | 3,280 | 3,320 | +10 | +0.3% | 12,900 |
| 2024/07/08 | 3,370 | 3,445 | 3,310 | 3,310 | -55 | -1.6% | 8,800 |
| 2024/07/05 | 3,330 | 3,415 | 3,170 | 3,365 | +45 | +1.4% | 26,300 |
| 2024/07/04 | 3,295 | 3,350 | 3,260 | 3,320 | +25 | +0.8% | 12,300 |
| 2024/07/03 | 3,225 | 3,295 | 3,210 | 3,295 | +80 | +2.5% | 8,200 |
| 2024/07/02 | 3,270 | 3,270 | 3,200 | 3,215 | -55 | -1.7% | 7,300 |
| 2024/07/01 | 3,205 | 3,270 | 3,175 | 3,270 | +90 | +2.8% | 7,400 |
| 2024/06/28 | 3,220 | 3,260 | 3,165 | 3,180 | -100 | -3% | 10,800 |
| 2024/06/27 | 3,295 | 3,295 | 3,210 | 3,280 | +50 | +1.5% | 4,400 |
| 2024/06/26 | 3,135 | 3,235 | 3,130 | 3,230 | +110 | +3.5% | 12,500 |
| 2024/06/25 | 3,160 | 3,160 | 3,105 | 3,120 | -50 | -1.6% | 9,000 |
| 2024/06/24 | 3,165 | 3,180 | 3,155 | 3,170 | -15 | -0.5% | 3,300 |
| 2024/06/21 | 3,190 | 3,215 | 3,160 | 3,185 | -20 | -0.6% | 3,900 |
| 2024/06/20 | 3,155 | 3,225 | 3,150 | 3,205 | +30 | +0.9% | 5,200 |
| 2024/06/19 | 3,225 | 3,255 | 3,170 | 3,175 | -80 | -2.5% | 17,300 |
| 2024/06/18 | 3,300 | 3,315 | 3,220 | 3,255 | +25 | +0.8% | 8,400 |
| 2024/06/17 | 3,165 | 3,330 | 3,165 | 3,230 | +85 | +2.7% | 23,600 |
| 2024/06/14 | 3,055 | 3,150 | 3,055 | 3,145 | +65 | +2.1% | 21,300 |
| 2024/06/13 | 3,100 | 3,125 | 3,005 | 3,080 | ±0 | ±0% | 10,600 |
| 2024/06/12 | 3,040 | 3,110 | 3,040 | 3,080 | +40 | +1.3% | 6,700 |
| 2024/06/11 | 3,010 | 3,115 | 2,997 | 3,040 | +57 | +1.9% | 14,800 |
151～
200
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
