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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,854 | 1,867 | 1,850 | 1,858 | ±0 | ±0% | 4,200 |
| 2022/08/25 | 1,859 | 1,870 | 1,854 | 1,858 | -11 | -0.6% | 5,800 |
| 2022/08/24 | 1,893 | 1,895 | 1,832 | 1,869 | +2 | +0.1% | 7,700 |
| 2022/08/23 | 1,856 | 1,885 | 1,855 | 1,867 | -48 | -2.5% | 7,300 |
| 2022/08/22 | 1,883 | 1,918 | 1,883 | 1,915 | -3 | -0.2% | 2,600 |
| 2022/08/19 | 1,906 | 1,920 | 1,900 | 1,918 | +15 | +0.8% | 5,600 |
| 2022/08/18 | 1,871 | 1,908 | 1,867 | 1,903 | +31 | +1.7% | 13,800 |
| 2022/08/17 | 1,879 | 1,900 | 1,855 | 1,872 | +9 | +0.5% | 10,800 |
| 2022/08/16 | 1,873 | 1,888 | 1,853 | 1,863 | -27 | -1.4% | 11,300 |
| 2022/08/15 | 1,872 | 1,921 | 1,867 | 1,890 | +13 | +0.7% | 7,200 |
| 2022/08/12 | 1,911 | 1,917 | 1,838 | 1,877 | -34 | -1.8% | 25,400 |
| 2022/08/10 | 1,956 | 1,956 | 1,911 | 1,911 | -45 | -2.3% | 13,800 |
| 2022/08/09 | 1,967 | 1,967 | 1,929 | 1,956 | +1 | +0.1% | 8,500 |
| 2022/08/08 | 1,965 | 1,980 | 1,936 | 1,955 | -7 | -0.4% | 7,800 |
| 2022/08/05 | 1,914 | 1,968 | 1,909 | 1,962 | +33 | +1.7% | 10,400 |
| 2022/08/04 | 1,860 | 1,937 | 1,860 | 1,929 | +72 | +3.9% | 20,100 |
| 2022/08/03 | 1,826 | 1,858 | 1,825 | 1,857 | +31 | +1.7% | 10,700 |
| 2022/08/02 | 1,827 | 1,842 | 1,825 | 1,826 | -18 | -1% | 7,500 |
| 2022/08/01 | 1,850 | 1,860 | 1,833 | 1,844 | +13 | +0.7% | 4,700 |
| 2022/07/29 | 1,849 | 1,862 | 1,827 | 1,831 | -18 | -1% | 7,000 |
| 2022/07/28 | 1,868 | 1,870 | 1,834 | 1,849 | -11 | -0.6% | 6,600 |
| 2022/07/27 | 1,856 | 1,860 | 1,850 | 1,860 | -1 | -0.1% | 2,600 |
| 2022/07/26 | 1,845 | 1,869 | 1,821 | 1,861 | +41 | +2.3% | 8,000 |
| 2022/07/25 | 1,840 | 1,860 | 1,820 | 1,820 | -37 | -2% | 8,600 |
| 2022/07/22 | 1,885 | 1,885 | 1,833 | 1,857 | -17 | -0.9% | 6,900 |
| 2022/07/21 | 1,832 | 1,883 | 1,832 | 1,874 | +42 | +2.3% | 9,900 |
| 2022/07/20 | 1,855 | 1,867 | 1,832 | 1,832 | +9 | +0.5% | 5,500 |
| 2022/07/19 | 1,824 | 1,841 | 1,820 | 1,823 | -12 | -0.7% | 3,700 |
| 2022/07/15 | 1,858 | 1,860 | 1,812 | 1,835 | -7 | -0.4% | 6,300 |
| 2022/07/14 | 1,803 | 1,857 | 1,803 | 1,842 | +24 | +1.3% | 14,700 |
| 2022/07/13 | 1,824 | 1,830 | 1,808 | 1,818 | +6 | +0.3% | 5,000 |
| 2022/07/12 | 1,835 | 1,845 | 1,805 | 1,812 | -23 | -1.3% | 13,100 |
| 2022/07/11 | 1,859 | 1,883 | 1,831 | 1,835 | -24 | -1.3% | 6,300 |
| 2022/07/08 | 1,870 | 1,883 | 1,841 | 1,859 | +40 | +2.2% | 8,200 |
| 2022/07/07 | 1,839 | 1,860 | 1,805 | 1,819 | -7 | -0.4% | 12,900 |
| 2022/07/06 | 1,844 | 1,880 | 1,810 | 1,826 | -30 | -1.6% | 20,800 |
| 2022/07/05 | 1,832 | 1,896 | 1,815 | 1,856 | -4 | -0.2% | 27,900 |
| 2022/07/04 | 1,905 | 1,905 | 1,835 | 1,860 | -5 | -0.3% | 16,800 |
| 2022/07/01 | 1,919 | 1,919 | 1,865 | 1,865 | -46 | -2.4% | 11,300 |
| 2022/06/30 | 2,001 | 2,018 | 1,911 | 1,911 | -90 | -4.5% | 12,900 |
| 2022/06/29 | 1,983 | 2,014 | 1,940 | 2,001 | -19 | -0.9% | 10,600 |
| 2022/06/28 | 1,959 | 2,021 | 1,953 | 2,020 | +97 | +5% | 25,100 |
| 2022/06/27 | 1,901 | 1,955 | 1,888 | 1,923 | +47 | +2.5% | 14,100 |
| 2022/06/24 | 1,870 | 1,910 | 1,870 | 1,876 | +6 | +0.3% | 5,800 |
| 2022/06/23 | 1,865 | 1,915 | 1,853 | 1,870 | -8 | -0.4% | 8,400 |
| 2022/06/22 | 1,936 | 1,950 | 1,856 | 1,878 | -29 | -1.5% | 13,200 |
| 2022/06/21 | 1,841 | 1,908 | 1,830 | 1,907 | +103 | +5.7% | 20,700 |
| 2022/06/20 | 1,883 | 1,890 | 1,800 | 1,804 | -65 | -3.5% | 22,100 |
| 2022/06/17 | 1,853 | 1,870 | 1,815 | 1,869 | -31 | -1.6% | 20,200 |
| 2022/06/16 | 1,960 | 1,989 | 1,900 | 1,900 | -42 | -2.2% | 13,000 |
551～
600
件表示中 / 900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 | 132,800円 | -5.3% | -76.5% | 1.13% | 45.19倍 | 2.36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 |
| 日タングス | 121,100円 | +4.7% | +1.8% | 4.13% | 10.49倍 | 0.48倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| エヌエフＨＤ | 88,200円 | +1.1% | +7.4% | 3.63% | 17.20倍 | 0.50倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| ナカヨ | 111,200円 | +2.8% | - | 4.50% | 9.40倍 | 0.33倍 |
|
電話機、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。非電話、非ＩＣＴ機器開発も |
| アルチザ | 55,600円 | +10.3% | +731.1% | 3.60% | 19.45倍 | 0.73倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
市場注目の銘柄
チャート関連のコラム
