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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 4,110 | 4,110 | 3,700 | 3,815 | -295 | -7.2% | 292,400 |
| 2021/07/27 | 4,085 | 4,235 | 4,020 | 4,110 | -5 | -0.1% | 177,400 |
| 2021/07/26 | 4,400 | 4,410 | 4,095 | 4,115 | -185 | -4.3% | 238,100 |
| 2021/07/21 | 4,530 | 4,670 | 4,165 | 4,300 | -85 | -1.9% | 551,500 |
| 2021/07/20 | 4,410 | 4,555 | 4,215 | 4,385 | +30 | +0.7% | 622,300 |
| 2021/07/19 | 4,435 | 4,755 | 4,015 | 4,355 | -95 | -2.1% | 1,163,600 |
| 2021/07/16 | 4,020 | 4,700 | 4,020 | 4,450 | +430 | +10.7% | 1,723,800 |
| 2021/07/15 | 3,675 | 4,020 | 3,645 | 4,020 | +415 | +11.5% | 383,400 |
| 2021/07/14 | 3,680 | 3,735 | 3,605 | 3,605 | -95 | -2.6% | 100,100 |
| 2021/07/13 | 3,695 | 3,725 | 3,580 | 3,700 | +5 | +0.1% | 150,500 |
| 2021/07/12 | 3,900 | 3,910 | 3,670 | 3,695 | -65 | -1.7% | 144,100 |
| 2021/07/09 | 3,780 | 3,850 | 3,625 | 3,760 | -140 | -3.6% | 261,600 |
| 2021/07/08 | 3,795 | 3,935 | 3,775 | 3,900 | +130 | +3.4% | 263,800 |
| 2021/07/07 | 3,680 | 3,830 | 3,620 | 3,770 | +75 | +2% | 234,300 |
| 2021/07/06 | 3,630 | 3,695 | 3,490 | 3,695 | +110 | +3.1% | 186,500 |
| 2021/07/05 | 3,515 | 3,630 | 3,365 | 3,585 | +30 | +0.8% | 229,800 |
| 2021/07/02 | 3,475 | 3,665 | 3,470 | 3,555 | +30 | +0.9% | 193,400 |
| 2021/07/01 | 3,795 | 3,795 | 3,525 | 3,525 | -295 | -7.7% | 242,900 |
| 2021/06/30 | 4,080 | 4,120 | 3,770 | 3,820 | -240 | -5.9% | 293,300 |
| 2021/06/29 | 4,050 | 4,095 | 3,905 | 4,060 | +180 | +4.6% | 326,900 |
| 2021/06/28 | 3,685 | 4,135 | 3,680 | 3,880 | +195 | +5.3% | 792,700 |
| 2021/06/25 | 3,900 | 4,275 | 3,315 | 3,685 | -150 | -3.9% | 1,759,700 |
| 2021/06/24 | 4,395 | 5,240 | 3,835 | 3,835 | -700 | -15.4% | 1,357,100 |
| 2021/06/23 | 4,100 | 4,535 | 3,995 | 4,535 | +700 | +18.3% | 887,900 |
| 2021/06/22 | 3,785 | 4,105 | 3,700 | 3,835 | +260 | +7.3% | 854,200 |
| 2021/06/21 | 3,165 | 3,690 | 3,060 | 3,575 | +340 | +10.5% | 894,600 |
| 2021/06/18 | 3,265 | 3,450 | 3,170 | 3,235 | +80 | +2.5% | 800,600 |
| 2021/06/17 | 2,813 | 3,285 | 2,767 | 3,155 | +331 | +11.7% | 930,000 |
| 2021/06/16 | 2,737 | 2,837 | 2,710 | 2,824 | +40 | +1.4% | 336,300 |
| 2021/06/15 | 2,603 | 2,840 | 2,603 | 2,784 | +181 | +7% | 508,000 |
| 2021/06/14 | 2,484 | 2,620 | 2,417 | 2,603 | +143 | +5.8% | 301,400 |
| 2021/06/11 | 2,592 | 2,647 | 2,439 | 2,460 | -82 | -3.2% | 342,100 |
| 2021/06/10 | 2,515 | 2,640 | 2,452 | 2,542 | +35 | +1.4% | 575,700 |
| 2021/06/09 | 2,828 | 2,828 | 2,502 | 2,507 | -276 | -9.9% | 1,088,200 |
| 2021/06/08 | 2,788 | 2,986 | 2,739 | 2,783 | -5 | -0.2% | 2,362,900 |
| 2021/06/07 | 2,698 | 2,900 | 2,620 | 2,788 | +190 | +7.3% | 2,869,500 |
| 2021/06/04 | 2,313 | 2,598 | 2,313 | 2,598 | +190 | +7.9% | 1,509,200 |
| 2021/06/03 | 2,412 | 2,635 | 2,286 | 2,408 | -54 | -2.2% | 5,025,300 |
| 2021/06/02 | 2,154 | 2,490 | 2,084 | 2,462 | +322 | +15% | 4,537,800 |
| 2021/06/01 | 2,002 | 2,315 | 1,962 | 2,140 | +215 | +11.2% | 5,223,900 |
| 2021/05/31 | 1,863 | 1,942 | 1,862 | 1,925 | +40 | +2.1% | 106,600 |
| 2021/05/28 | 1,952 | 2,031 | 1,871 | 1,885 | -45 | -2.3% | 370,100 |
| 2021/05/27 | 1,959 | 1,959 | 1,891 | 1,930 | -33 | -1.7% | 128,400 |
| 2021/05/26 | 1,955 | 1,998 | 1,913 | 1,963 | -16 | -0.8% | 199,600 |
| 2021/05/25 | 1,930 | 2,017 | 1,890 | 1,979 | +110 | +5.9% | 465,500 |
| 2021/05/24 | 1,925 | 1,944 | 1,858 | 1,869 | -61 | -3.2% | 110,200 |
| 2021/05/21 | 1,976 | 2,019 | 1,900 | 1,930 | +53 | +2.8% | 799,100 |
| 2021/05/20 | 1,840 | 1,959 | 1,798 | 1,877 | +19 | +1% | 1,053,600 |
| 2021/05/19 | 1,600 | 1,972 | 1,597 | 1,858 | +231 | +14.2% | 1,272,300 |
| 2021/05/18 | 1,570 | 1,645 | 1,560 | 1,627 | +37 | +2.3% | 80,400 |
701～
750
件表示中 / 785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 | 185,000円 | +5.4% | -40.5% | 0.81% | 30.32倍 | 3.21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 |
| 日アンテナ | 59,800円 | +1.0% | - | 0.00% | - | 0.52倍 |
|
通信用、放送用アンテナの製造販売大手。電波障害対策工事でも上位。車載用アンテナから撤退 |
| 小野測 | 68,900円 | +8.3% | +61.8% | 4.35% | 4.76倍 | 0.53倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 双信電 | 47,800円 | -10.0% | -30.4% | 0.00% | 58.36倍 | 0.68倍 |
|
ノイズフィルター主力の電子部品中堅。産業機器用が主体。情報通信関連も。台湾ウォルシン系 |
| エヌエフＨＤ | 110,700円 | +1.1% | +7.4% | 2.89% | 21.58倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
