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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,710 | 3,710 | 3,510 | 3,520 | -190 | -5.1% | 72,500 |
| 2023/03/17 | 3,620 | 3,745 | 3,510 | 3,710 | +205 | +5.8% | 134,300 |
| 2023/03/16 | 3,505 | 3,685 | 3,480 | 3,505 | -120 | -3.3% | 95,400 |
| 2023/03/15 | 3,450 | 3,705 | 3,415 | 3,625 | +290 | +8.7% | 187,000 |
| 2023/03/14 | 3,365 | 3,415 | 3,295 | 3,335 | -45 | -1.3% | 48,000 |
| 2023/03/13 | 3,325 | 3,420 | 3,270 | 3,380 | -85 | -2.5% | 89,900 |
| 2023/03/10 | 3,740 | 3,775 | 3,460 | 3,465 | -235 | -6.4% | 150,400 |
| 2023/03/09 | 3,750 | 3,955 | 3,700 | 3,700 | -5 | -0.1% | 220,800 |
| 2023/03/08 | 3,255 | 3,725 | 3,225 | 3,705 | +450 | +13.8% | 249,400 |
| 2023/03/07 | 3,300 | 3,315 | 3,225 | 3,255 | -85 | -2.5% | 39,900 |
| 2023/03/06 | 3,325 | 3,380 | 3,285 | 3,340 | +45 | +1.4% | 47,400 |
| 2023/03/03 | 3,295 | 3,315 | 3,225 | 3,295 | -10 | -0.3% | 38,800 |
| 2023/03/02 | 3,550 | 3,550 | 3,260 | 3,305 | -150 | -4.3% | 94,400 |
| 2023/03/01 | 3,380 | 3,490 | 3,330 | 3,455 | +5 | +0.1% | 68,300 |
| 2023/02/28 | 3,650 | 3,670 | 3,425 | 3,450 | -65 | -1.8% | 126,700 |
| 2023/02/27 | 3,350 | 3,640 | 3,325 | 3,515 | +275 | +8.5% | 245,800 |
| 2023/02/24 | 3,240 | 3,340 | 3,200 | 3,240 | +40 | +1.3% | 93,600 |
| 2023/02/22 | 3,110 | 3,235 | 3,110 | 3,200 | +30 | +0.9% | 48,400 |
| 2023/02/21 | 3,050 | 3,195 | 3,050 | 3,170 | +135 | +4.4% | 58,300 |
| 2023/02/20 | 3,045 | 3,080 | 3,005 | 3,035 | -20 | -0.7% | 21,200 |
| 2023/02/17 | 3,100 | 3,105 | 3,010 | 3,055 | -135 | -4.2% | 57,000 |
| 2023/02/16 | 3,150 | 3,235 | 3,135 | 3,190 | +70 | +2.2% | 65,200 |
| 2023/02/15 | 2,990 | 3,120 | 2,955 | 3,120 | +85 | +2.8% | 64,300 |
| 2023/02/14 | 3,195 | 3,195 | 2,930 | 3,035 | -155 | -4.9% | 135,200 |
| 2023/02/13 | 3,300 | 3,365 | 3,165 | 3,190 | +222 | +7.5% | 207,600 |
| 2023/02/10 | 2,955 | 3,035 | 2,913 | 2,968 | +53 | +1.8% | 53,500 |
| 2023/02/09 | 2,927 | 2,960 | 2,889 | 2,915 | -12 | -0.4% | 10,200 |
| 2023/02/08 | 2,934 | 2,937 | 2,889 | 2,927 | -7 | -0.2% | 13,200 |
| 2023/02/07 | 2,852 | 2,970 | 2,850 | 2,934 | +69 | +2.4% | 23,000 |
| 2023/02/06 | 2,969 | 2,969 | 2,865 | 2,865 | -29 | -1% | 13,400 |
| 2023/02/03 | 2,908 | 2,908 | 2,861 | 2,894 | -20 | -0.7% | 8,300 |
| 2023/02/02 | 2,941 | 3,005 | 2,885 | 2,914 | +52 | +1.8% | 30,800 |
| 2023/02/01 | 2,780 | 2,877 | 2,780 | 2,862 | +55 | +2% | 19,300 |
| 2023/01/31 | 2,807 | 2,830 | 2,785 | 2,807 | -23 | -0.8% | 12,100 |
| 2023/01/30 | 2,836 | 2,836 | 2,796 | 2,830 | -32 | -1.1% | 13,800 |
| 2023/01/27 | 2,801 | 2,862 | 2,783 | 2,862 | +85 | +3.1% | 26,100 |
| 2023/01/26 | 2,810 | 2,810 | 2,726 | 2,777 | -12 | -0.4% | 11,700 |
| 2023/01/25 | 2,796 | 2,838 | 2,782 | 2,789 | -41 | -1.4% | 11,500 |
| 2023/01/24 | 2,878 | 2,895 | 2,790 | 2,830 | +30 | +1.1% | 22,700 |
| 2023/01/23 | 2,750 | 2,800 | 2,737 | 2,800 | +98 | +3.6% | 14,400 |
| 2023/01/20 | 2,703 | 2,711 | 2,660 | 2,702 | -27 | -1% | 8,500 |
| 2023/01/19 | 2,700 | 2,740 | 2,668 | 2,729 | -11 | -0.4% | 11,500 |
| 2023/01/18 | 2,805 | 2,805 | 2,654 | 2,740 | -15 | -0.5% | 20,500 |
| 2023/01/17 | 2,802 | 2,810 | 2,755 | 2,755 | +3 | +0.1% | 14,200 |
| 2023/01/16 | 2,750 | 2,796 | 2,710 | 2,752 | -27 | -1% | 20,000 |
| 2023/01/13 | 2,685 | 2,808 | 2,683 | 2,779 | +92 | +3.4% | 28,300 |
| 2023/01/12 | 2,843 | 2,843 | 2,679 | 2,687 | -57 | -2.1% | 30,800 |
| 2023/01/11 | 2,620 | 2,744 | 2,620 | 2,744 | +154 | +5.9% | 32,600 |
| 2023/01/10 | 2,629 | 2,629 | 2,580 | 2,590 | +60 | +2.4% | 12,100 |
| 2023/01/06 | 2,511 | 2,579 | 2,476 | 2,530 | -31 | -1.2% | 26,800 |
551～
600
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 | 95,700円 | +7.5% | +140.7% | 1.57% | 42.33倍 | 1.72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 | 80,700円 | +8.5% | +300.0% | 4.96% | 13.99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 | 60,500円 | +6.5% | - | 1.65% | 17.85倍 | 1.10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 | 91,000円 | +16.5% | +194.4% | 3.52% | 10.33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 | 266,200円 | +10.5% | -18.8% | 2.63% | 4.61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
