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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 3,090 | 3,225 | 3,060 | 3,155 | ±0 | ±0% | 74,600 |
| 2023/05/23 | 3,295 | 3,350 | 3,110 | 3,155 | -140 | -4.2% | 229,400 |
| 2023/05/22 | 3,215 | 3,295 | 3,105 | 3,295 | +130 | +4.1% | 195,800 |
| 2023/05/19 | 3,200 | 3,250 | 3,035 | 3,165 | +90 | +2.9% | 201,400 |
| 2023/05/18 | 3,060 | 3,110 | 3,000 | 3,075 | +25 | +0.8% | 125,500 |
| 2023/05/17 | 2,950 | 3,075 | 2,931 | 3,050 | +130 | +4.5% | 152,400 |
| 2023/05/16 | 2,981 | 3,025 | 2,919 | 2,920 | -11 | -0.4% | 139,100 |
| 2023/05/15 | 3,055 | 3,145 | 2,880 | 2,931 | -139 | -4.5% | 237,900 |
| 2023/05/12 | 3,185 | 3,285 | 3,070 | 3,070 | -700 | -18.6% | 311,100 |
| 2023/05/11 | 3,750 | 3,845 | 3,715 | 3,770 | -40 | -1% | 86,300 |
| 2023/05/10 | 3,800 | 3,825 | 3,675 | 3,810 | -50 | -1.3% | 102,200 |
| 2023/05/09 | 3,855 | 3,910 | 3,810 | 3,860 | +50 | +1.3% | 86,600 |
| 2023/05/08 | 3,955 | 3,985 | 3,755 | 3,810 | -80 | -2.1% | 132,200 |
| 2023/05/02 | 3,980 | 3,985 | 3,850 | 3,890 | -125 | -3.1% | 158,700 |
| 2023/05/01 | 4,045 | 4,155 | 3,955 | 4,015 | -80 | -2% | 115,400 |
| 2023/04/28 | 4,085 | 4,150 | 4,025 | 4,095 | -45 | -1.1% | 106,600 |
| 2023/04/27 | 4,300 | 4,330 | 4,040 | 4,140 | -135 | -3.2% | 179,800 |
| 2023/04/26 | 4,055 | 4,320 | 3,975 | 4,275 | +150 | +3.6% | 284,700 |
| 2023/04/25 | 4,330 | 4,395 | 4,080 | 4,125 | -210 | -4.8% | 216,600 |
| 2023/04/24 | 4,415 | 4,495 | 4,305 | 4,335 | -135 | -3% | 204,200 |
| 2023/04/21 | 4,220 | 4,500 | 4,210 | 4,470 | +180 | +4.2% | 305,300 |
| 2023/04/20 | 4,100 | 4,375 | 4,015 | 4,290 | +110 | +2.6% | 290,200 |
| 2023/04/19 | 4,045 | 4,180 | 3,980 | 4,180 | +135 | +3.3% | 227,300 |
| 2023/04/18 | 3,965 | 4,175 | 3,935 | 4,045 | +95 | +2.4% | 213,100 |
| 2023/04/17 | 3,880 | 3,975 | 3,845 | 3,950 | +125 | +3.3% | 162,800 |
| 2023/04/14 | 3,935 | 3,935 | 3,765 | 3,825 | -65 | -1.7% | 97,500 |
| 2023/04/13 | 3,800 | 3,895 | 3,705 | 3,890 | +5 | +0.1% | 124,700 |
| 2023/04/12 | 3,845 | 3,890 | 3,745 | 3,885 | -25 | -0.6% | 102,100 |
| 2023/04/11 | 3,920 | 3,960 | 3,815 | 3,910 | +40 | +1% | 117,500 |
| 2023/04/10 | 3,670 | 3,875 | 3,665 | 3,870 | +215 | +5.9% | 139,500 |
| 2023/04/07 | 3,780 | 3,815 | 3,620 | 3,655 | -110 | -2.9% | 134,700 |
| 2023/04/06 | 3,795 | 3,795 | 3,715 | 3,765 | -80 | -2.1% | 117,900 |
| 2023/04/05 | 3,935 | 4,020 | 3,835 | 3,845 | -125 | -3.1% | 188,600 |
| 2023/04/04 | 4,220 | 4,280 | 3,950 | 3,970 | -320 | -7.5% | 337,900 |
| 2023/04/03 | 3,950 | 4,340 | 3,870 | 4,290 | +540 | +14.4% | 443,100 |
| 2023/03/31 | 3,625 | 3,800 | 3,620 | 3,750 | +170 | +4.7% | 158,200 |
| 2023/03/30 | 3,520 | 3,610 | 3,480 | 3,580 | +130 | +3.8% | 85,600 |
| 2023/03/29 | 3,465 | 3,465 | 3,320 | 3,450 | -45 | -1.3% | 52,600 |
| 2023/03/28 | 3,595 | 3,595 | 3,490 | 3,495 | -100 | -2.8% | 57,400 |
| 2023/03/27 | 3,775 | 3,855 | 3,595 | 3,595 | -105 | -2.8% | 120,500 |
| 2023/03/24 | 3,770 | 3,770 | 3,625 | 3,700 | -45 | -1.2% | 80,800 |
| 2023/03/23 | 3,520 | 3,745 | 3,485 | 3,745 | +165 | +4.6% | 100,800 |
| 2023/03/22 | 3,660 | 3,660 | 3,575 | 3,580 | +60 | +1.7% | 35,200 |
| 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 |
551～
600
件表示中 / 1080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 | 80,000円 | +7.5% | +140.7% | 1.88% | 35.15倍 | 1.42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 |
| ＮＫＫ | - | +9.7% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| 大日光 | 53,300円 | +0.1% | +28.1% | 3.00% | 6.93倍 | 0.55倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＣＧＳＨＤ | 36,200円 | +18.9% | +70.0% | 2.76% | 13.39倍 | 1.07倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| エブレン | 221,100円 | +1.9% | +9.5% | 2.17% | 9.82倍 | 0.69倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
市場注目の銘柄
チャート関連のコラム
