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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 980 | 980 | 964 | 970 | -25 | -2.5% | 20,200 |
| 2025/06/17 | 1,000 | 1,007 | 995 | 995 | -5 | -0.5% | 2,800 |
| 2025/06/16 | 993 | 1,004 | 993 | 1,000 | +7 | +0.7% | 5,600 |
| 2025/06/13 | 1,014 | 1,015 | 990 | 993 | -27 | -2.6% | 15,200 |
| 2025/06/12 | 1,003 | 1,099 | 1,002 | 1,020 | +4 | +0.4% | 32,900 |
| 2025/06/11 | 1,007 | 1,016 | 1,002 | 1,016 | +6 | +0.6% | 3,500 |
| 2025/06/10 | 1,007 | 1,021 | 1,007 | 1,010 | -5 | -0.5% | 2,900 |
| 2025/06/09 | 1,004 | 1,020 | 1,004 | 1,015 | -4 | -0.4% | 2,400 |
| 2025/06/06 | 1,011 | 1,019 | 1,004 | 1,019 | +9 | +0.9% | 2,600 |
| 2025/06/05 | 1,020 | 1,020 | 1,000 | 1,010 | -13 | -1.3% | 6,700 |
| 2025/06/04 | 1,050 | 1,050 | 1,023 | 1,023 | -11 | -1.1% | 7,400 |
| 2025/06/03 | 1,060 | 1,060 | 1,025 | 1,034 | -5 | -0.5% | 5,300 |
| 2025/06/02 | 1,045 | 1,045 | 1,021 | 1,039 | +1 | +0.1% | 2,400 |
| 2025/05/30 | 1,024 | 1,039 | 1,021 | 1,038 | +2 | +0.2% | 3,300 |
| 2025/05/29 | 1,062 | 1,062 | 1,035 | 1,036 | -25 | -2.4% | 3,600 |
| 2025/05/28 | 1,080 | 1,094 | 1,045 | 1,061 | +11 | +1% | 8,100 |
| 2025/05/27 | 1,036 | 1,059 | 1,023 | 1,050 | +15 | +1.4% | 5,100 |
| 2025/05/26 | 1,050 | 1,055 | 1,033 | 1,035 | -45 | -4.2% | 8,700 |
| 2025/05/23 | 1,030 | 1,149 | 1,026 | 1,080 | +78 | +7.8% | 43,900 |
| 2025/05/22 | 1,000 | 1,007 | 996 | 1,002 | +2 | +0.2% | 2,800 |
| 2025/05/21 | 1,000 | 1,017 | 1,000 | 1,000 | +10 | +1% | 1,800 |
| 2025/05/20 | 1,000 | 1,027 | 980 | 990 | -14 | -1.4% | 8,200 |
| 2025/05/19 | 1,014 | 1,049 | 1,000 | 1,004 | +5 | +0.5% | 8,700 |
| 2025/05/16 | 1,003 | 1,029 | 999 | 999 | +4 | +0.4% | 7,500 |
| 2025/05/15 | 986 | 1,004 | 985 | 995 | -4 | -0.4% | 1,500 |
| 2025/05/14 | 998 | 1,004 | 985 | 999 | +1 | +0.1% | 7,800 |
| 2025/05/13 | 1,009 | 1,010 | 998 | 998 | -10 | -1% | 4,700 |
| 2025/05/12 | 979 | 1,010 | 978 | 1,008 | +31 | +3.2% | 5,500 |
| 2025/05/09 | 990 | 997 | 977 | 977 | -3 | -0.3% | 4,100 |
| 2025/05/08 | 990 | 1,000 | 980 | 980 | -4 | -0.4% | 4,300 |
| 2025/05/07 | 1,000 | 1,000 | 984 | 984 | -16 | -1.6% | 3,600 |
| 2025/05/02 | 1,050 | 1,050 | 990 | 1,000 | -26 | -2.5% | 17,500 |
| 2025/05/01 | 1,097 | 1,097 | 1,005 | 1,026 | -41 | -3.8% | 37,100 |
| 2025/04/30 | 1,153 | 1,213 | 1,043 | 1,067 | -6 | -0.6% | 163,300 |
| 2025/04/28 | 921 | 1,073 | 921 | 1,073 | +150 | +16.3% | 153,600 |
| 2025/04/25 | 921 | 925 | 916 | 923 | +8 | +0.9% | 8,300 |
| 2025/04/24 | 920 | 927 | 906 | 915 | -3 | -0.3% | 3,200 |
| 2025/04/23 | 930 | 930 | 915 | 918 | -12 | -1.3% | 2,500 |
| 2025/04/22 | 932 | 932 | 900 | 930 | +28 | +3.1% | 5,200 |
| 2025/04/21 | 922 | 926 | 902 | 902 | -13 | -1.4% | 7,400 |
| 2025/04/18 | 919 | 925 | 915 | 915 | +6 | +0.7% | 1,000 |
| 2025/04/17 | 915 | 915 | 902 | 909 | -6 | -0.7% | 2,100 |
| 2025/04/16 | 926 | 926 | 904 | 915 | -10 | -1.1% | 4,100 |
| 2025/04/15 | 904 | 925 | 901 | 925 | +12 | +1.3% | 4,000 |
| 2025/04/14 | 902 | 926 | 901 | 913 | +13 | +1.4% | 3,800 |
| 2025/04/11 | 895 | 901 | 870 | 900 | ±0 | ±0% | 2,400 |
| 2025/04/10 | 920 | 936 | 900 | 900 | +63 | +7.5% | 8,400 |
| 2025/04/09 | 827 | 838 | 816 | 837 | +10 | +1.2% | 3,500 |
| 2025/04/08 | 822 | 865 | 821 | 827 | +50 | +6.4% | 8,000 |
| 2025/04/07 | 765 | 855 | 765 | 777 | -138 | -15.1% | 24,200 |
1～
50
件表示中 / 1037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 | 97,000円 | +7.5% | +140.7% | 1.55% | 42.90倍 | 1.74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 |
| ＯＳＧコーポ | 80,500円 | +8.5% | +300.0% | 4.97% | 13.96倍 | 1.63倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| リバーエレテク | 50,500円 | +6.5% | - | 1.98% | 14.90倍 | 0.92倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
| 沢藤電 | 91,500円 | +16.5% | +194.4% | 3.50% | 10.39倍 | 0.31倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| 大井電気 | 264,100円 | +10.5% | -18.8% | 2.65% | 4.57倍 | 0.49倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
市場注目の銘柄
チャート関連のコラム
