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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 2,616 | 2,651 | 2,551 | 2,561 | -29 | -1.1% | 22,100 |
| 2023/01/04 | 2,688 | 2,700 | 2,587 | 2,590 | -146 | -5.3% | 31,400 |
| 2022/12/30 | 2,747 | 2,835 | 2,710 | 2,736 | +68 | +2.5% | 29,400 |
| 2022/12/29 | 2,611 | 2,692 | 2,609 | 2,668 | +62 | +2.4% | 33,400 |
| 2022/12/28 | 2,662 | 2,714 | 2,606 | 2,606 | -94 | -3.5% | 29,400 |
| 2022/12/27 | 2,667 | 2,761 | 2,667 | 2,700 | -13 | -0.5% | 19,600 |
| 2022/12/26 | 2,652 | 2,776 | 2,630 | 2,713 | +11 | +0.4% | 30,600 |
| 2022/12/23 | 2,776 | 2,780 | 2,666 | 2,702 | -131 | -4.6% | 53,900 |
| 2022/12/22 | 2,807 | 2,880 | 2,779 | 2,833 | +46 | +1.7% | 32,500 |
| 2022/12/21 | 2,829 | 2,880 | 2,765 | 2,787 | -92 | -3.2% | 47,300 |
| 2022/12/20 | 3,080 | 3,105 | 2,798 | 2,879 | -151 | -5% | 98,800 |
| 2022/12/19 | 3,000 | 3,070 | 2,970 | 3,030 | +5 | +0.2% | 42,700 |
| 2022/12/16 | 2,983 | 3,100 | 2,983 | 3,025 | -60 | -1.9% | 38,900 |
| 2022/12/15 | 3,075 | 3,120 | 3,005 | 3,085 | +55 | +1.8% | 45,200 |
| 2022/12/14 | 3,015 | 3,080 | 2,962 | 3,030 | +20 | +0.7% | 39,100 |
| 2022/12/13 | 3,110 | 3,130 | 2,994 | 3,010 | -50 | -1.6% | 42,200 |
| 2022/12/12 | 3,205 | 3,215 | 3,060 | 3,060 | -215 | -6.6% | 89,200 |
| 2022/12/09 | 3,160 | 3,350 | 3,125 | 3,275 | +185 | +6% | 126,500 |
| 2022/12/08 | 3,175 | 3,175 | 3,045 | 3,090 | -85 | -2.7% | 37,800 |
| 2022/12/07 | 3,000 | 3,200 | 2,995 | 3,175 | +110 | +3.6% | 71,700 |
| 2022/12/06 | 2,888 | 3,130 | 2,879 | 3,065 | +127 | +4.3% | 74,400 |
| 2022/12/05 | 3,010 | 3,080 | 2,900 | 2,938 | -142 | -4.6% | 91,400 |
| 2022/12/02 | 3,070 | 3,140 | 3,055 | 3,080 | -90 | -2.8% | 70,000 |
| 2022/12/01 | 3,275 | 3,375 | 3,170 | 3,170 | +60 | +1.9% | 161,100 |
| 2022/11/30 | 3,245 | 3,245 | 3,060 | 3,110 | -110 | -3.4% | 102,900 |
| 2022/11/29 | 3,095 | 3,245 | 3,050 | 3,220 | -5 | -0.2% | 88,100 |
| 2022/11/28 | 3,345 | 3,390 | 3,160 | 3,225 | -150 | -4.4% | 213,300 |
| 2022/11/25 | 3,100 | 3,455 | 3,100 | 3,375 | +325 | +10.7% | 478,300 |
| 2022/11/24 | 2,997 | 3,070 | 2,901 | 3,050 | +164 | +5.7% | 187,900 |
| 2022/11/22 | 2,899 | 2,945 | 2,804 | 2,886 | -74 | -2.5% | 108,900 |
| 2022/11/21 | 2,755 | 2,980 | 2,747 | 2,960 | +230 | +8.4% | 181,600 |
| 2022/11/18 | 2,742 | 2,788 | 2,600 | 2,730 | -91 | -3.2% | 168,100 |
| 2022/11/17 | 2,697 | 2,932 | 2,650 | 2,821 | +24 | +0.9% | 201,500 |
| 2022/11/16 | 2,994 | 3,090 | 2,735 | 2,797 | +203 | +7.8% | 721,600 |
| 2022/11/15 | 2,255 | 2,647 | 2,255 | 2,594 | +354 | +15.8% | 273,400 |
| 2022/11/14 | 2,016 | 2,300 | 2,016 | 2,240 | +209 | +10.3% | 131,100 |
| 2022/11/11 | 2,050 | 2,056 | 2,005 | 2,031 | +33 | +1.7% | 30,200 |
| 2022/11/10 | 1,957 | 2,020 | 1,957 | 1,998 | +21 | +1.1% | 9,300 |
| 2022/11/09 | 2,000 | 2,035 | 1,961 | 1,977 | +17 | +0.9% | 13,600 |
| 2022/11/08 | 2,030 | 2,053 | 1,920 | 1,960 | -61 | -3% | 28,300 |
| 2022/11/07 | 2,070 | 2,089 | 2,015 | 2,021 | -16 | -0.8% | 26,800 |
| 2022/11/04 | 1,974 | 2,070 | 1,969 | 2,037 | +37 | +1.9% | 32,200 |
| 2022/11/02 | 1,945 | 2,075 | 1,935 | 2,000 | +47 | +2.4% | 106,900 |
| 2022/11/01 | 1,968 | 2,012 | 1,950 | 1,953 | -45 | -2.3% | 25,500 |
| 2022/10/31 | 2,025 | 2,025 | 1,962 | 1,998 | +104 | +5.5% | 45,300 |
| 2022/10/28 | 1,825 | 1,916 | 1,825 | 1,894 | +61 | +3.3% | 26,500 |
| 2022/10/27 | 1,785 | 1,833 | 1,780 | 1,833 | +45 | +2.5% | 21,700 |
| 2022/10/26 | 1,810 | 1,810 | 1,783 | 1,788 | -1 | -0.1% | 4,700 |
| 2022/10/25 | 1,800 | 1,808 | 1,789 | 1,789 | +4 | +0.2% | 3,100 |
| 2022/10/24 | 1,783 | 1,808 | 1,782 | 1,785 | +3 | +0.2% | 4,700 |
601～
650
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
