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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,000 | 2,050 | 1,996 | 2,041 | -8 | -0.4% | 14,200 |
| 2022/03/30 | 2,040 | 2,080 | 1,996 | 2,049 | +61 | +3.1% | 48,500 |
| 2022/03/29 | 1,859 | 1,998 | 1,851 | 1,988 | +128 | +6.9% | 22,500 |
| 2022/03/28 | 1,928 | 1,928 | 1,852 | 1,860 | -46 | -2.4% | 13,400 |
| 2022/03/25 | 1,955 | 2,050 | 1,855 | 1,906 | -38 | -2% | 51,300 |
| 2022/03/24 | 1,840 | 1,944 | 1,833 | 1,944 | +78 | +4.2% | 20,100 |
| 2022/03/23 | 1,740 | 1,943 | 1,740 | 1,866 | +126 | +7.2% | 48,000 |
| 2022/03/22 | 1,750 | 1,750 | 1,702 | 1,740 | -15 | -0.9% | 11,700 |
| 2022/03/18 | 1,699 | 1,760 | 1,669 | 1,755 | +56 | +3.3% | 15,100 |
| 2022/03/17 | 1,740 | 1,780 | 1,661 | 1,699 | +19 | +1.1% | 25,100 |
| 2022/03/16 | 1,601 | 1,680 | 1,584 | 1,680 | +129 | +8.3% | 26,100 |
| 2022/03/15 | 1,511 | 1,562 | 1,511 | 1,551 | +9 | +0.6% | 12,600 |
| 2022/03/14 | 1,560 | 1,650 | 1,501 | 1,542 | -58 | -3.6% | 19,200 |
| 2022/03/11 | 1,562 | 1,609 | 1,550 | 1,600 | -2 | -0.1% | 14,000 |
| 2022/03/10 | 1,650 | 1,664 | 1,549 | 1,602 | +47 | +3% | 22,500 |
| 2022/03/09 | 1,516 | 1,560 | 1,507 | 1,555 | +50 | +3.3% | 20,200 |
| 2022/03/08 | 1,519 | 1,645 | 1,492 | 1,505 | -94 | -5.9% | 29,500 |
| 2022/03/07 | 1,676 | 1,700 | 1,571 | 1,599 | -127 | -7.4% | 34,500 |
| 2022/03/04 | 1,785 | 1,785 | 1,705 | 1,726 | -74 | -4.1% | 15,400 |
| 2022/03/03 | 1,818 | 1,854 | 1,771 | 1,800 | -17 | -0.9% | 23,700 |
| 2022/03/02 | 1,820 | 1,833 | 1,760 | 1,817 | -52 | -2.8% | 19,300 |
| 2022/03/01 | 1,743 | 1,873 | 1,742 | 1,869 | +123 | +7% | 27,100 |
| 2022/02/28 | 1,748 | 1,795 | 1,710 | 1,746 | -2 | -0.1% | 18,100 |
| 2022/02/25 | 1,640 | 1,748 | 1,617 | 1,748 | +148 | +9.3% | 23,600 |
| 2022/02/24 | 1,608 | 1,665 | 1,581 | 1,600 | -88 | -5.2% | 31,500 |
| 2022/02/22 | 1,750 | 1,764 | 1,674 | 1,688 | -83 | -4.7% | 20,100 |
| 2022/02/21 | 1,802 | 1,812 | 1,741 | 1,771 | -94 | -5% | 21,600 |
| 2022/02/18 | 1,849 | 1,878 | 1,810 | 1,865 | -19 | -1% | 23,100 |
| 2022/02/17 | 1,924 | 1,939 | 1,857 | 1,884 | -40 | -2.1% | 10,800 |
| 2022/02/16 | 1,920 | 1,924 | 1,857 | 1,924 | +84 | +4.6% | 18,500 |
| 2022/02/15 | 1,872 | 1,912 | 1,814 | 1,840 | -42 | -2.2% | 20,300 |
| 2022/02/14 | 2,039 | 2,039 | 1,873 | 1,882 | -117 | -5.9% | 47,100 |
| 2022/02/10 | 1,958 | 2,019 | 1,928 | 1,999 | +133 | +7.1% | 65,400 |
| 2022/02/09 | 1,859 | 1,900 | 1,828 | 1,866 | +14 | +0.8% | 14,600 |
| 2022/02/08 | 1,806 | 1,890 | 1,800 | 1,852 | +46 | +2.5% | 17,800 |
| 2022/02/07 | 1,893 | 1,893 | 1,790 | 1,806 | -53 | -2.9% | 20,900 |
| 2022/02/04 | 1,794 | 1,880 | 1,771 | 1,859 | +61 | +3.4% | 19,100 |
| 2022/02/03 | 1,852 | 1,852 | 1,788 | 1,798 | -94 | -5% | 20,800 |
| 2022/02/02 | 1,854 | 1,892 | 1,807 | 1,892 | +88 | +4.9% | 26,500 |
| 2022/02/01 | 1,849 | 1,879 | 1,772 | 1,804 | +38 | +2.2% | 29,800 |
| 2022/01/31 | 1,616 | 1,776 | 1,616 | 1,766 | +142 | +8.7% | 28,800 |
| 2022/01/28 | 1,703 | 1,703 | 1,595 | 1,624 | -39 | -2.3% | 35,300 |
| 2022/01/27 | 1,734 | 1,756 | 1,620 | 1,663 | -79 | -4.5% | 43,200 |
| 2022/01/26 | 1,725 | 1,792 | 1,701 | 1,742 | +8 | +0.5% | 21,300 |
| 2022/01/25 | 1,816 | 1,816 | 1,730 | 1,734 | -99 | -5.4% | 38,900 |
| 2022/01/24 | 1,800 | 1,851 | 1,770 | 1,833 | +22 | +1.2% | 21,000 |
| 2022/01/21 | 1,820 | 1,840 | 1,780 | 1,811 | -42 | -2.3% | 18,400 |
| 2022/01/20 | 1,800 | 1,887 | 1,778 | 1,853 | +20 | +1.1% | 35,200 |
| 2022/01/19 | 1,923 | 1,960 | 1,803 | 1,833 | -164 | -8.2% | 77,200 |
| 2022/01/18 | 2,004 | 2,049 | 1,910 | 1,997 | -23 | -1.1% | 69,000 |
651～
700
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
