シキノハイテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,308 | 2,353 | 2,261 | 2,338 | +19 | +0.8% | 33,000 |
| 2024/04/25 | 2,398 | 2,398 | 2,319 | 2,319 | -79 | -3.3% | 38,700 |
| 2024/04/24 | 2,360 | 2,432 | 2,360 | 2,398 | +68 | +2.9% | 29,700 |
| 2024/04/23 | 2,394 | 2,434 | 2,315 | 2,330 | -68 | -2.8% | 37,400 |
| 2024/04/22 | 2,476 | 2,496 | 2,397 | 2,398 | -76 | -3.1% | 36,900 |
| 2024/04/19 | 2,555 | 2,580 | 2,451 | 2,474 | -126 | -4.8% | 55,900 |
| 2024/04/18 | 2,492 | 2,626 | 2,418 | 2,600 | +109 | +4.4% | 78,700 |
| 2024/04/17 | 2,462 | 2,560 | 2,412 | 2,491 | +179 | +7.7% | 128,000 |
| 2024/04/16 | 2,348 | 2,348 | 2,273 | 2,312 | -38 | -1.6% | 35,700 |
| 2024/04/15 | 2,348 | 2,368 | 2,335 | 2,350 | -42 | -1.8% | 10,000 |
| 2024/04/12 | 2,404 | 2,420 | 2,376 | 2,392 | +20 | +0.8% | 16,100 |
| 2024/04/11 | 2,380 | 2,380 | 2,339 | 2,372 | -10 | -0.4% | 12,700 |
| 2024/04/10 | 2,424 | 2,449 | 2,379 | 2,382 | -23 | -1% | 10,400 |
| 2024/04/09 | 2,381 | 2,419 | 2,360 | 2,405 | +28 | +1.2% | 11,600 |
| 2024/04/08 | 2,368 | 2,398 | 2,333 | 2,377 | +23 | +1% | 20,100 |
| 2024/04/05 | 2,346 | 2,375 | 2,320 | 2,354 | -22 | -0.9% | 20,500 |
| 2024/04/04 | 2,404 | 2,447 | 2,370 | 2,376 | -18 | -0.8% | 16,600 |
| 2024/04/03 | 2,344 | 2,410 | 2,323 | 2,394 | +8 | +0.3% | 16,800 |
| 2024/04/02 | 2,445 | 2,457 | 2,383 | 2,386 | -63 | -2.6% | 38,000 |
| 2024/04/01 | 2,510 | 2,545 | 2,440 | 2,449 | -57 | -2.3% | 30,700 |
| 2024/03/29 | 2,467 | 2,512 | 2,451 | 2,506 | +39 | +1.6% | 19,100 |
| 2024/03/28 | 2,470 | 2,504 | 2,458 | 2,467 | +3 | +0.1% | 12,700 |
| 2024/03/27 | 2,553 | 2,553 | 2,464 | 2,464 | -14 | -0.6% | 16,700 |
| 2024/03/26 | 2,504 | 2,525 | 2,464 | 2,478 | -26 | -1% | 33,000 |
| 2024/03/25 | 2,600 | 2,610 | 2,502 | 2,504 | -80 | -3.1% | 38,000 |
| 2024/03/22 | 2,604 | 2,645 | 2,562 | 2,584 | ±0 | ±0% | 31,400 |
| 2024/03/21 | 2,618 | 2,638 | 2,573 | 2,584 | -33 | -1.3% | 37,600 |
| 2024/03/19 | 2,604 | 2,644 | 2,562 | 2,617 | +21 | +0.8% | 28,600 |
| 2024/03/18 | 2,506 | 2,614 | 2,490 | 2,596 | +83 | +3.3% | 48,700 |
| 2024/03/15 | 2,560 | 2,600 | 2,506 | 2,513 | -65 | -2.5% | 44,200 |
| 2024/03/14 | 2,667 | 2,685 | 2,550 | 2,578 | -139 | -5.1% | 66,900 |
| 2024/03/13 | 2,818 | 2,899 | 2,680 | 2,717 | -98 | -3.5% | 124,100 |
| 2024/03/12 | 2,650 | 2,820 | 2,569 | 2,815 | +165 | +6.2% | 138,400 |
| 2024/03/11 | 2,629 | 2,758 | 2,580 | 2,650 | +120 | +4.7% | 270,400 |
| 2024/03/08 | 2,472 | 2,573 | 2,472 | 2,530 | +61 | +2.5% | 55,500 |
| 2024/03/07 | 2,457 | 2,531 | 2,445 | 2,469 | +62 | +2.6% | 49,700 |
| 2024/03/06 | 2,371 | 2,441 | 2,370 | 2,407 | -2 | -0.1% | 19,100 |
| 2024/03/05 | 2,424 | 2,448 | 2,371 | 2,409 | -27 | -1.1% | 17,200 |
| 2024/03/04 | 2,510 | 2,536 | 2,433 | 2,436 | -27 | -1.1% | 32,700 |
| 2024/03/01 | 2,475 | 2,510 | 2,446 | 2,463 | -12 | -0.5% | 12,600 |
| 2024/02/29 | 2,479 | 2,479 | 2,425 | 2,475 | -7 | -0.3% | 10,400 |
| 2024/02/28 | 2,505 | 2,540 | 2,459 | 2,482 | -50 | -2% | 18,200 |
| 2024/02/27 | 2,549 | 2,589 | 2,484 | 2,532 | -2 | -0.1% | 38,300 |
| 2024/02/26 | 2,414 | 2,557 | 2,407 | 2,534 | +159 | +6.7% | 68,400 |
| 2024/02/22 | 2,388 | 2,450 | 2,346 | 2,375 | +47 | +2% | 28,700 |
| 2024/02/21 | 2,312 | 2,339 | 2,296 | 2,328 | -2 | -0.1% | 26,700 |
| 2024/02/20 | 2,367 | 2,370 | 2,310 | 2,330 | -35 | -1.5% | 23,000 |
| 2024/02/19 | 2,424 | 2,424 | 2,333 | 2,365 | -74 | -3% | 59,000 |
| 2024/02/16 | 2,390 | 2,480 | 2,389 | 2,439 | +38 | +1.6% | 39,900 |
| 2024/02/15 | 2,480 | 2,480 | 2,357 | 2,401 | -239 | -9.1% | 82,400 |
1～
50
件表示中 / 759件
類似銘柄と比較する
現在ご覧いただいている「シキノハイテック」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 |
|---|---|---|---|---|---|---|---|---|
| シキノハイテック | 233,800円 | +3.2% | -16.2% | 0.64% | 24.06倍 | 4.54倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| 東洋電 | 111,600円 | +11.2% | -3.7% | 2.69% | 13.03倍 | 0.41倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ヘリオステクノＨ | 47,400円 | +30.2% | +133.7% | 5.27% | 4.37倍 | 0.57倍 |
|
精密印刷装置が軸。露光装置用電源等のランプ事業も。液晶パネル向け配向膜印刷装置は独壇場 |
| バルミューダ | 121,600円 | +1.5% | - | 0.00% | 102.88倍 | 2.41倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| ＵＭＣエレ | 35,100円 | -19.0% | -32.1% | 0.00% | 33.08倍 | 0.55倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
