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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 6,990 | 6,990 | 6,600 | 6,600 | -360 | -5.2% | 27,500 |
| 2015/06/24 | 6,890 | 7,050 | 6,800 | 6,960 | +80 | +1.2% | 24,200 |
| 2015/06/23 | 7,080 | 7,080 | 6,760 | 6,880 | -220 | -3.1% | 39,400 |
| 2015/06/22 | 7,500 | 7,590 | 7,020 | 7,100 | +150 | +2.2% | 115,500 |
| 2015/06/19 | 6,420 | 6,970 | 6,400 | 6,950 | +630 | +10% | 70,800 |
| 2015/06/18 | 6,360 | 6,590 | 6,270 | 6,320 | -20 | -0.3% | 34,600 |
| 2015/06/17 | 6,370 | 6,420 | 6,280 | 6,340 | -110 | -1.7% | 22,600 |
| 2015/06/16 | 6,510 | 6,560 | 6,310 | 6,450 | -150 | -2.3% | 18,600 |
| 2015/06/15 | 6,800 | 6,860 | 6,370 | 6,600 | +70 | +1.1% | 72,800 |
| 2015/06/12 | 6,510 | 6,730 | 6,480 | 6,530 | +120 | +1.9% | 62,300 |
| 2015/06/11 | 6,130 | 6,790 | 6,130 | 6,410 | +280 | +4.6% | 118,600 |
| 2015/06/10 | 5,980 | 6,460 | 5,880 | 6,130 | +300 | +5.1% | 100,200 |
| 2015/06/09 | 6,280 | 6,280 | 5,740 | 5,830 | -530 | -8.3% | 73,000 |
| 2015/06/08 | 6,500 | 6,940 | 6,340 | 6,360 | +120 | +1.9% | 207,500 |
| 2015/06/05 | 6,750 | 7,000 | 6,220 | 6,240 | -710 | -10.2% | 231,800 |
| 2015/06/04 | 8,090 | 8,330 | 6,890 | 6,950 | -1,440 | -17.2% | 517,300 |
| 2015/06/03 | 7,500 | 8,740 | 7,100 | 8,390 | +1,040 | +14.1% | 1,823,200 |
| 2015/06/02 | 6,450 | 7,350 | 6,180 | 7,350 | +1,000 | +15.7% | 922,800 |
| 2015/06/01 | 7,320 | 7,520 | 6,250 | 6,350 | -170 | -2.6% | 871,200 |
| 2015/05/29 | 6,280 | 6,520 | 6,200 | 6,520 | +1,000 | +18.1% | 134,000 |
| 2015/05/28 | 5,250 | 5,520 | 5,010 | 5,520 | +705 | +14.6% | 450,500 |
| 2015/05/27 | 4,325 | 4,815 | 4,300 | 4,815 | +700 | +17% | 302,700 |
| 2015/05/26 | 3,995 | 4,170 | 3,945 | 4,115 | +175 | +4.4% | 53,700 |
| 2015/05/25 | 3,915 | 3,945 | 3,870 | 3,940 | +75 | +1.9% | 10,200 |
| 2015/05/22 | 3,885 | 3,885 | 3,785 | 3,865 | -50 | -1.3% | 22,000 |
| 2015/05/21 | 3,990 | 4,145 | 3,915 | 3,915 | +45 | +1.2% | 53,500 |
| 2015/05/20 | 3,895 | 3,935 | 3,760 | 3,870 | +5 | +0.1% | 17,400 |
| 2015/05/19 | 3,780 | 3,880 | 3,755 | 3,865 | +135 | +3.6% | 15,600 |
| 2015/05/18 | 3,815 | 3,885 | 3,710 | 3,730 | -75 | -2% | 16,400 |
| 2015/05/15 | 3,980 | 4,025 | 3,750 | 3,805 | -150 | -3.8% | 28,100 |
| 2015/05/14 | 3,935 | 4,030 | 3,885 | 3,955 | +90 | +2.3% | 36,300 |
| 2015/05/13 | 4,040 | 4,320 | 3,775 | 3,865 | +245 | +6.8% | 212,000 |
| 2015/05/12 | 3,700 | 3,700 | 3,480 | 3,620 | -80 | -2.2% | 29,100 |
| 2015/05/11 | 4,090 | 4,090 | 3,680 | 3,700 | -390 | -9.5% | 109,300 |
| 2015/05/08 | 3,405 | 4,090 | 3,380 | 4,090 | +700 | +20.6% | 130,700 |
| 2015/05/07 | 3,500 | 3,500 | 3,270 | 3,390 | -40 | -1.2% | 13,000 |
| 2015/05/01 | 3,555 | 3,610 | 3,365 | 3,430 | -190 | -5.2% | 28,300 |
| 2015/04/30 | 3,640 | 3,645 | 3,570 | 3,620 | -75 | -2% | 11,600 |
| 2015/04/28 | 3,795 | 3,795 | 3,680 | 3,695 | -90 | -2.4% | 14,500 |
| 2015/04/27 | 3,840 | 3,840 | 3,740 | 3,785 | +10 | +0.3% | 13,000 |
| 2015/04/24 | 3,740 | 3,815 | 3,715 | 3,775 | +10 | +0.3% | 10,200 |
| 2015/04/23 | 3,785 | 3,965 | 3,700 | 3,765 | +50 | +1.3% | 33,600 |
| 2015/04/22 | 3,685 | 3,870 | 3,640 | 3,715 | +15 | +0.4% | 31,700 |
| 2015/04/21 | 3,840 | 3,925 | 3,690 | 3,700 | -190 | -4.9% | 40,800 |
| 2015/04/20 | 4,000 | 4,000 | 3,855 | 3,890 | -205 | -5% | 45,300 |
| 2015/04/17 | 4,400 | 4,400 | 4,060 | 4,095 | -195 | -4.5% | 78,000 |
| 2015/04/16 | 4,035 | 4,385 | 3,960 | 4,290 | +325 | +8.2% | 70,300 |
| 2015/04/15 | 4,110 | 4,160 | 3,935 | 3,965 | -130 | -3.2% | 35,800 |
| 2015/04/14 | 4,100 | 4,230 | 4,035 | 4,095 | -45 | -1.1% | 42,000 |
| 2015/04/13 | 4,055 | 4,200 | 3,960 | 4,140 | +190 | +4.8% | 64,700 |
2301～
2350
件表示中 / 2363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 | 254,500円 | +2.6% | +150.5% | 4.91% | 5.64倍 | 0.67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 |
| エスケイ | 63,800円 | +3.7% | -6.8% | 3.92% | 7.59倍 | 1.04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 |
| 初穂商事 | 155,100円 | +2.3% | +1.0% | 3.87% | 5.19倍 | 0.57倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 清和中央 | - | -18.5% | -80.0% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| フーディソン | 108,600円 | +17.3% | +63.3% | 0.00% | 18.10倍 | 2.23倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
市場注目の銘柄
チャート関連のコラム
