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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 4,750 | 4,820 | 4,710 | 4,820 | +5 | +0.1% | 7,700 |
| 2015/08/18 | 4,680 | 4,980 | 4,610 | 4,815 | +95 | +2% | 8,000 |
| 2015/08/17 | 4,760 | 4,905 | 4,685 | 4,720 | -120 | -2.5% | 6,300 |
| 2015/08/14 | 4,680 | 4,900 | 4,680 | 4,840 | +180 | +3.9% | 9,900 |
| 2015/08/13 | 4,715 | 4,760 | 4,610 | 4,660 | -170 | -3.5% | 10,000 |
| 2015/08/12 | 4,960 | 4,960 | 4,750 | 4,830 | -170 | -3.4% | 15,500 |
| 2015/08/11 | 5,090 | 5,100 | 4,925 | 5,000 | -290 | -5.5% | 23,800 |
| 2015/08/10 | 5,490 | 5,500 | 5,160 | 5,290 | -200 | -3.6% | 14,300 |
| 2015/08/07 | 5,560 | 5,580 | 5,250 | 5,490 | -220 | -3.9% | 17,400 |
| 2015/08/06 | 5,290 | 5,970 | 5,290 | 5,710 | +530 | +10.2% | 62,800 |
| 2015/08/05 | 4,960 | 5,180 | 4,850 | 5,180 | +230 | +4.6% | 9,900 |
| 2015/08/04 | 4,930 | 4,980 | 4,900 | 4,950 | -80 | -1.6% | 9,700 |
| 2015/08/03 | 5,110 | 5,150 | 4,960 | 5,030 | -150 | -2.9% | 8,300 |
| 2015/07/31 | 5,270 | 5,290 | 5,150 | 5,180 | -120 | -2.3% | 9,800 |
| 2015/07/30 | 5,400 | 5,490 | 5,210 | 5,300 | -100 | -1.9% | 6,400 |
| 2015/07/29 | 5,550 | 5,550 | 5,240 | 5,400 | -180 | -3.2% | 8,500 |
| 2015/07/28 | 5,300 | 5,580 | 5,200 | 5,580 | +110 | +2% | 12,700 |
| 2015/07/27 | 5,710 | 5,720 | 5,440 | 5,470 | -330 | -5.7% | 12,800 |
| 2015/07/24 | 5,800 | 5,830 | 5,720 | 5,800 | -10 | -0.2% | 6,400 |
| 2015/07/23 | 5,900 | 5,900 | 5,790 | 5,810 | -40 | -0.7% | 6,800 |
| 2015/07/22 | 5,860 | 5,930 | 5,790 | 5,850 | -80 | -1.3% | 10,700 |
| 2015/07/21 | 5,810 | 5,970 | 5,770 | 5,930 | +30 | +0.5% | 9,700 |
| 2015/07/17 | 5,890 | 5,970 | 5,750 | 5,900 | +40 | +0.7% | 6,100 |
| 2015/07/16 | 5,850 | 6,020 | 5,760 | 5,860 | -80 | -1.3% | 9,500 |
| 2015/07/15 | 6,010 | 6,010 | 5,820 | 5,940 | +20 | +0.3% | 7,800 |
| 2015/07/14 | 6,160 | 6,160 | 5,900 | 5,920 | +160 | +2.8% | 20,200 |
| 2015/07/13 | 5,780 | 5,940 | 5,680 | 5,760 | +100 | +1.8% | 20,200 |
| 2015/07/10 | 6,050 | 6,250 | 5,360 | 5,660 | -560 | -9% | 29,600 |
| 2015/07/09 | 5,650 | 6,220 | 5,150 | 6,220 | +70 | +1.1% | 61,100 |
| 2015/07/08 | 6,540 | 6,540 | 5,990 | 6,150 | -430 | -6.5% | 30,400 |
| 2015/07/07 | 6,270 | 6,680 | 6,200 | 6,580 | +440 | +7.2% | 53,400 |
| 2015/07/06 | 6,200 | 6,270 | 6,000 | 6,140 | -410 | -6.3% | 33,000 |
| 2015/07/03 | 6,900 | 7,040 | 6,420 | 6,550 | -170 | -2.5% | 133,500 |
| 2015/07/02 | 6,720 | 6,720 | 6,400 | 6,720 | +1,000 | +17.5% | 248,600 |
| 2015/07/01 | 5,510 | 5,790 | 5,290 | 5,720 | +160 | +2.9% | 32,700 |
| 2015/06/30 | 5,680 | 5,790 | 5,500 | 5,560 | -140 | -2.5% | 23,600 |
| 2015/06/29 | 5,760 | 5,960 | 5,570 | 5,700 | -460 | -7.5% | 24,600 |
| 2015/06/26 | 6,530 | 6,570 | 6,100 | 6,160 | -440 | -6.7% | 35,800 |
| 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 |
2351～
2400
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
