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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,436 | 1,468 | 1,421 | 1,447 | +17 | +1.2% | 13,600 |
| 2016/11/30 | 1,419 | 1,430 | 1,415 | 1,430 | +11 | +0.8% | 4,800 |
| 2016/11/29 | 1,417 | 1,430 | 1,403 | 1,419 | +2 | +0.1% | 10,800 |
| 2016/11/28 | 1,428 | 1,430 | 1,386 | 1,417 | +19 | +1.4% | 14,000 |
| 2016/11/25 | 1,423 | 1,439 | 1,382 | 1,398 | -38 | -2.6% | 29,100 |
| 2016/11/24 | 1,515 | 1,520 | 1,432 | 1,436 | -166 | -10.4% | 73,900 |
| 2016/11/22 | 1,306 | 1,602 | 1,306 | 1,602 | +300 | +23% | 119,900 |
| 2016/11/21 | 1,300 | 1,308 | 1,300 | 1,302 | +2 | +0.2% | 3,100 |
| 2016/11/18 | 1,291 | 1,311 | 1,291 | 1,300 | +9 | +0.7% | 4,100 |
| 2016/11/17 | 1,288 | 1,298 | 1,283 | 1,291 | +3 | +0.2% | 1,900 |
| 2016/11/16 | 1,275 | 1,295 | 1,275 | 1,288 | +13 | +1% | 2,000 |
| 2016/11/15 | 1,270 | 1,281 | 1,270 | 1,275 | +5 | +0.4% | 4,900 |
| 2016/11/14 | 1,245 | 1,280 | 1,245 | 1,270 | ±0 | ±0% | 2,800 |
| 2016/11/11 | 1,245 | 1,274 | 1,245 | 1,270 | +25 | +2% | 4,300 |
| 2016/11/10 | 1,207 | 1,245 | 1,207 | 1,245 | +45 | +3.8% | 6,100 |
| 2016/11/09 | 1,251 | 1,255 | 1,175 | 1,200 | -46 | -3.7% | 5,200 |
| 2016/11/08 | 1,246 | 1,249 | 1,242 | 1,246 | ±0 | ±0% | 1,800 |
| 2016/11/07 | 1,244 | 1,279 | 1,241 | 1,246 | +2 | +0.2% | 2,900 |
| 2016/11/04 | 1,259 | 1,259 | 1,239 | 1,244 | -15 | -1.2% | 2,300 |
| 2016/11/02 | 1,270 | 1,272 | 1,259 | 1,259 | -28 | -2.2% | 2,500 |
| 2016/11/01 | 1,280 | 1,299 | 1,270 | 1,287 | -12 | -0.9% | 8,500 |
| 2016/10/31 | 1,299 | 1,299 | 1,288 | 1,299 | ±0 | ±0% | 700 |
| 2016/10/28 | 1,299 | 1,325 | 1,280 | 1,299 | ±0 | ±0% | 6,100 |
| 2016/10/27 | 1,300 | 1,315 | 1,290 | 1,299 | -2 | -0.2% | 10,000 |
| 2016/10/26 | 1,300 | 1,309 | 1,289 | 1,301 | -18 | -1.4% | 5,900 |
| 2016/10/25 | 1,340 | 1,340 | 1,297 | 1,319 | -1 | -0.1% | 3,000 |
| 2016/10/24 | 1,339 | 1,340 | 1,314 | 1,320 | -19 | -1.4% | 3,600 |
| 2016/10/21 | 1,345 | 1,345 | 1,320 | 1,339 | +8 | +0.6% | 800 |
| 2016/10/20 | 1,311 | 1,335 | 1,311 | 1,331 | -4 | -0.3% | 1,900 |
| 2016/10/19 | 1,310 | 1,335 | 1,310 | 1,335 | +27 | +2.1% | 4,900 |
| 2016/10/18 | 1,312 | 1,315 | 1,308 | 1,308 | -3 | -0.2% | 900 |
| 2016/10/17 | 1,306 | 1,311 | 1,304 | 1,311 | +5 | +0.4% | 1,000 |
| 2016/10/14 | 1,328 | 1,332 | 1,298 | 1,306 | -19 | -1.4% | 11,700 |
| 2016/10/13 | 1,311 | 1,325 | 1,311 | 1,325 | +14 | +1.1% | 300 |
| 2016/10/12 | 1,314 | 1,328 | 1,310 | 1,311 | -14 | -1.1% | 1,300 |
| 2016/10/11 | 1,330 | 1,330 | 1,319 | 1,325 | +9 | +0.7% | 3,300 |
| 2016/10/07 | 1,326 | 1,335 | 1,316 | 1,316 | -10 | -0.8% | 2,400 |
| 2016/10/06 | 1,327 | 1,339 | 1,319 | 1,326 | -1 | -0.1% | 2,600 |
| 2016/10/05 | 1,355 | 1,355 | 1,325 | 1,327 | -1 | -0.1% | 2,400 |
| 2016/10/04 | 1,319 | 1,343 | 1,319 | 1,328 | -17 | -1.3% | 1,100 |
| 2016/10/03 | 1,346 | 1,353 | 1,324 | 1,345 | +13 | +1% | 600 |
| 2016/09/30 | 1,300 | 1,341 | 1,299 | 1,332 | +14 | +1.1% | 2,000 |
| 2016/09/29 | 1,333 | 1,333 | 1,318 | 1,318 | -1 | -0.1% | 200 |
| 2016/09/28 | 1,309 | 1,319 | 1,309 | 1,319 | -20 | -1.5% | 200 |
| 2016/09/27 | 1,339 | 1,339 | 1,339 | 1,339 | -17 | -1.3% | 100 |
| 2016/09/26 | 1,353 | 1,356 | 1,325 | 1,356 | +7 | +0.5% | 2,100 |
| 2016/09/23 | 1,339 | 1,349 | 1,320 | 1,349 | +10 | +0.7% | 5,400 |
| 2016/09/21 | 1,341 | 1,345 | 1,339 | 1,339 | ±0 | ±0% | 2,200 |
| 2016/09/20 | 1,340 | 1,343 | 1,310 | 1,339 | -1 | -0.1% | 4,000 |
| 2016/09/16 | 1,327 | 1,340 | 1,296 | 1,340 | +10 | +0.8% | 8,800 |
1951～
2000
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
