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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/21 | 1,760 | 1,792 | 1,760 | 1,782 | ±0 | ±0% | 6,600 |
| 2022/10/20 | 1,788 | 1,788 | 1,768 | 1,782 | -6 | -0.3% | 2,800 |
| 2022/10/19 | 1,785 | 1,800 | 1,781 | 1,788 | +3 | +0.2% | 4,800 |
| 2022/10/18 | 1,805 | 1,805 | 1,785 | 1,785 | -6 | -0.3% | 3,500 |
| 2022/10/17 | 1,785 | 1,808 | 1,782 | 1,791 | -6 | -0.3% | 2,800 |
| 2022/10/14 | 1,795 | 1,813 | 1,784 | 1,797 | +7 | +0.4% | 7,500 |
| 2022/10/13 | 1,810 | 1,813 | 1,782 | 1,790 | -20 | -1.1% | 4,000 |
| 2022/10/12 | 1,831 | 1,831 | 1,790 | 1,810 | -21 | -1.1% | 8,500 |
| 2022/10/11 | 1,817 | 1,840 | 1,810 | 1,831 | -17 | -0.9% | 10,400 |
| 2022/10/07 | 1,840 | 1,850 | 1,821 | 1,848 | +8 | +0.4% | 3,700 |
| 2022/10/06 | 1,820 | 1,853 | 1,819 | 1,840 | +18 | +1% | 5,300 |
| 2022/10/05 | 1,831 | 1,860 | 1,818 | 1,822 | -32 | -1.7% | 7,100 |
| 2022/10/04 | 1,853 | 1,855 | 1,840 | 1,854 | +5 | +0.3% | 1,700 |
| 2022/10/03 | 1,816 | 1,849 | 1,789 | 1,849 | +29 | +1.6% | 10,100 |
| 2022/09/30 | 1,809 | 1,826 | 1,800 | 1,820 | +6 | +0.3% | 5,300 |
| 2022/09/29 | 1,838 | 1,840 | 1,805 | 1,814 | +6 | +0.3% | 5,300 |
| 2022/09/28 | 1,815 | 1,818 | 1,775 | 1,808 | +8 | +0.4% | 7,100 |
| 2022/09/27 | 1,778 | 1,818 | 1,778 | 1,800 | ±0 | ±0% | 5,900 |
| 2022/09/26 | 1,802 | 1,832 | 1,765 | 1,800 | -55 | -3% | 8,900 |
| 2022/09/22 | 1,825 | 1,865 | 1,811 | 1,855 | +5 | +0.3% | 7,500 |
| 2022/09/21 | 1,900 | 1,906 | 1,826 | 1,850 | -130 | -6.6% | 24,000 |
| 2022/09/20 | 1,875 | 1,990 | 1,858 | 1,980 | +169 | +9.3% | 83,100 |
| 2022/09/16 | 1,829 | 1,852 | 1,805 | 1,811 | -19 | -1% | 14,500 |
| 2022/09/15 | 1,818 | 1,848 | 1,791 | 1,830 | +60 | +3.4% | 23,000 |
| 2022/09/14 | 1,750 | 1,784 | 1,724 | 1,770 | -20 | -1.1% | 3,600 |
| 2022/09/13 | 1,779 | 1,790 | 1,763 | 1,790 | +24 | +1.4% | 5,000 |
| 2022/09/12 | 1,755 | 1,779 | 1,755 | 1,766 | +9 | +0.5% | 4,000 |
| 2022/09/09 | 1,725 | 1,758 | 1,714 | 1,757 | +32 | +1.9% | 9,600 |
| 2022/09/08 | 1,720 | 1,728 | 1,707 | 1,725 | +6 | +0.3% | 5,400 |
| 2022/09/07 | 1,755 | 1,755 | 1,701 | 1,719 | -45 | -2.6% | 13,800 |
| 2022/09/06 | 1,757 | 1,796 | 1,757 | 1,764 | -7 | -0.4% | 8,700 |
| 2022/09/05 | 1,810 | 1,810 | 1,753 | 1,771 | -39 | -2.2% | 9,600 |
| 2022/09/02 | 1,804 | 1,810 | 1,800 | 1,810 | -4 | -0.2% | 3,300 |
| 2022/09/01 | 1,814 | 1,815 | 1,800 | 1,814 | -1 | -0.1% | 9,500 |
| 2022/08/31 | 1,814 | 1,825 | 1,812 | 1,815 | -15 | -0.8% | 5,200 |
| 2022/08/30 | 1,828 | 1,835 | 1,810 | 1,830 | +2 | +0.1% | 13,500 |
| 2022/08/29 | 1,830 | 1,840 | 1,815 | 1,828 | -30 | -1.6% | 7,600 |
| 2022/08/26 | 1,854 | 1,867 | 1,850 | 1,858 | ±0 | ±0% | 4,200 |
601～
650
件表示中 / 999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 | 93,000円 | -8.1% | -91.5% | 1.61% | - | 1.65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 |
| 多摩川ＨＤ | 64,200円 | +149.6% | - | 0.47% | 27.73倍 | 0.90倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
| ＯＳＧコーポ | 75,500円 | +8.5% | +300.0% | 5.30% | 13.07倍 | 1.53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 |
| 池上通 | 55,900円 | -6.0% | -77.8% | 1.79% | 22.40倍 | 0.30倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| 大井電気 | 266,000円 | +0.3% | +29.9% | 0.00% | 4.37倍 | 0.56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
