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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,900 | 1,900 | 1,867 | 1,879 | -22 | -1.2% | 4,900 |
| 2015/11/02 | 1,914 | 1,915 | 1,900 | 1,901 | -8 | -0.4% | 2,700 |
| 2015/10/30 | 1,920 | 1,939 | 1,900 | 1,909 | -11 | -0.6% | 2,700 |
| 2015/10/29 | 1,906 | 1,936 | 1,906 | 1,920 | +10 | +0.5% | 1,700 |
| 2015/10/28 | 1,945 | 1,945 | 1,909 | 1,910 | -4 | -0.2% | 3,100 |
| 2015/10/27 | 1,925 | 1,949 | 1,914 | 1,914 | -1 | -0.1% | 3,900 |
| 2015/10/26 | 1,930 | 1,930 | 1,900 | 1,915 | +45 | +2.4% | 6,100 |
| 2015/10/23 | 1,910 | 1,915 | 1,862 | 1,870 | ±0 | ±0% | 5,000 |
| 2015/10/22 | 1,867 | 1,885 | 1,861 | 1,870 | +10 | +0.5% | 3,300 |
| 2015/10/21 | 1,866 | 1,879 | 1,860 | 1,860 | -19 | -1% | 4,400 |
| 2015/10/20 | 1,900 | 1,900 | 1,870 | 1,879 | -25 | -1.3% | 5,200 |
| 2015/10/19 | 1,918 | 1,920 | 1,900 | 1,904 | -36 | -1.9% | 3,600 |
| 2015/10/16 | 1,931 | 1,940 | 1,918 | 1,940 | ±0 | ±0% | 4,600 |
| 2015/10/15 | 1,950 | 1,950 | 1,927 | 1,940 | -20 | -1% | 5,500 |
| 2015/10/14 | 1,991 | 1,991 | 1,960 | 1,960 | -21 | -1.1% | 3,600 |
| 2015/10/13 | 2,002 | 2,002 | 1,971 | 1,981 | -54 | -2.7% | 7,200 |
| 2015/10/09 | 2,042 | 2,042 | 2,001 | 2,035 | -7 | -0.3% | 3,200 |
| 2015/10/08 | 2,042 | 2,055 | 2,032 | 2,042 | +22 | +1.1% | 5,500 |
| 2015/10/07 | 2,046 | 2,046 | 2,009 | 2,020 | -29 | -1.4% | 8,600 |
| 2015/10/06 | 2,044 | 2,070 | 2,044 | 2,049 | +7 | +0.3% | 10,300 |
| 2015/10/05 | 2,095 | 2,095 | 2,029 | 2,042 | -3 | -0.1% | 11,700 |
| 2015/10/02 | 2,055 | 2,076 | 2,027 | 2,045 | +26 | +1.3% | 22,200 |
| 2015/10/01 | 1,857 | 2,020 | 1,857 | 2,019 | +168 | +9.1% | 22,800 |
| 2015/09/30 | 1,810 | 1,869 | 1,800 | 1,851 | +15 | +0.8% | 5,500 |
| 2015/09/29 | 1,855 | 1,855 | 1,800 | 1,836 | -19 | -1% | 6,000 |
| 2015/09/28 | 1,868 | 1,893 | 1,822 | 1,855 | ±0 | ±0% | 3,900 |
| 2015/09/25 | 1,867 | 1,890 | 1,853 | 1,855 | +5 | +0.3% | 5,900 |
| 2015/09/24 | 1,920 | 1,930 | 1,850 | 1,850 | -86 | -4.4% | 4,800 |
| 2015/09/18 | 1,899 | 1,945 | 1,899 | 1,936 | +37 | +1.9% | 8,600 |
| 2015/09/17 | 1,880 | 1,910 | 1,880 | 1,899 | +8 | +0.4% | 13,300 |
| 2015/09/16 | 1,968 | 2,020 | 1,886 | 1,891 | -77 | -3.9% | 14,300 |
| 2015/09/15 | 2,060 | 2,060 | 1,909 | 1,968 | -82 | -4% | 18,500 |
| 2015/09/14 | 2,155 | 2,170 | 2,001 | 2,050 | -102 | -4.7% | 19,600 |
| 2015/09/11 | 2,225 | 2,225 | 2,106 | 2,152 | -98 | -4.4% | 38,800 |
| 2015/09/10 | 2,180 | 2,429 | 2,105 | 2,250 | +220 | +10.8% | 282,100 |
| 2015/09/09 | 2,030 | 2,030 | 2,030 | 2,030 | +400 | +24.5% | 2,600 |
| 2015/09/08 | 1,685 | 1,743 | 1,630 | 1,630 | -36 | -2.2% | 6,700 |
| 2015/09/07 | 1,670 | 1,734 | 1,571 | 1,666 | -23 | -1.4% | 10,700 |
| 2015/09/04 | 1,865 | 1,865 | 1,650 | 1,689 | -126 | -6.9% | 16,100 |
| 2015/09/03 | 1,851 | 1,877 | 1,810 | 1,815 | -20 | -1.1% | 8,400 |
| 2015/09/02 | 1,723 | 1,900 | 1,723 | 1,835 | -8 | -0.4% | 14,200 |
| 2015/09/01 | 1,950 | 1,966 | 1,843 | 1,843 | -123 | -6.3% | 13,100 |
| 2015/08/31 | 2,000 | 2,019 | 1,955 | 1,966 | +26 | +1.3% | 12,800 |
| 2015/08/28 | 1,950 | 1,990 | 1,900 | 1,940 | -4 | -0.2% | 21,600 |
| 2015/08/27 | 1,838 | 1,975 | 1,837 | 1,944 | -1,736 | -47.2% | 22,000 |
| 2015/08/26 | 3,795 | 3,795 | 3,545 | 3,680 | +230 | +6.7% | 11,200 |
| 2015/08/25 | 3,500 | 3,945 | 3,200 | 3,450 | -400 | -10.4% | 28,400 |
| 2015/08/24 | 4,270 | 4,360 | 3,850 | 3,850 | -700 | -15.4% | 25,600 |
| 2015/08/21 | 4,610 | 4,750 | 4,550 | 4,550 | -250 | -5.2% | 6,800 |
| 2015/08/20 | 4,750 | 4,805 | 4,710 | 4,800 | -20 | -0.4% | 1,800 |
2301～
2350
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 | 172,500円 | +2.6% | +64.3% | 7.25% | 6.13倍 | 0.45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 | 73,000円 | -9.2% | +1.4% | 1.64% | 18.29倍 | 0.73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 | 64,500円 | +9.6% | +49.7% | 3.57% | 11.85倍 | 0.55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 | 89,200円 | +0.1% | +68.3% | 3.81% | 8.05倍 | 0.70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 | 127,600円 | +1.8% | +10.0% | 3.92% | 9.32倍 | 0.49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
