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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,850 | 1,850 | 1,812 | 1,821 | -2 | -0.1% | 10,400 |
| 2022/05/26 | 1,840 | 1,860 | 1,817 | 1,823 | -17 | -0.9% | 9,000 |
| 2022/05/25 | 1,845 | 1,870 | 1,812 | 1,840 | -5 | -0.3% | 15,900 |
| 2022/05/24 | 1,899 | 1,899 | 1,837 | 1,845 | -55 | -2.9% | 16,600 |
| 2022/05/23 | 1,865 | 1,900 | 1,837 | 1,900 | +35 | +1.9% | 15,200 |
| 2022/05/20 | 1,842 | 1,880 | 1,840 | 1,865 | +4 | +0.2% | 11,600 |
| 2022/05/19 | 1,835 | 1,893 | 1,835 | 1,861 | -52 | -2.7% | 16,300 |
| 2022/05/18 | 1,927 | 1,968 | 1,911 | 1,913 | -31 | -1.6% | 14,700 |
| 2022/05/17 | 1,980 | 1,981 | 1,930 | 1,944 | -48 | -2.4% | 15,000 |
| 2022/05/16 | 1,980 | 2,040 | 1,975 | 1,992 | +32 | +1.6% | 25,000 |
| 2022/05/13 | 1,800 | 1,976 | 1,800 | 1,960 | +148 | +8.2% | 31,800 |
| 2022/05/12 | 1,908 | 1,941 | 1,812 | 1,812 | -96 | -5% | 17,600 |
| 2022/05/11 | 1,840 | 1,940 | 1,822 | 1,908 | +28 | +1.5% | 10,100 |
| 2022/05/10 | 1,821 | 1,880 | 1,785 | 1,880 | +25 | +1.3% | 17,300 |
| 2022/05/09 | 1,897 | 1,897 | 1,828 | 1,855 | -42 | -2.2% | 17,700 |
| 2022/05/06 | 1,891 | 1,920 | 1,885 | 1,897 | +3 | +0.2% | 7,400 |
| 2022/05/02 | 1,900 | 1,913 | 1,876 | 1,894 | -46 | -2.4% | 6,300 |
| 2022/04/28 | 1,897 | 1,945 | 1,885 | 1,940 | +44 | +2.3% | 7,700 |
| 2022/04/27 | 1,881 | 1,946 | 1,866 | 1,896 | -28 | -1.5% | 16,000 |
| 2022/04/26 | 1,932 | 1,946 | 1,885 | 1,924 | +17 | +0.9% | 13,200 |
| 2022/04/25 | 1,948 | 1,948 | 1,871 | 1,907 | -48 | -2.5% | 15,100 |
| 2022/04/22 | 1,969 | 2,024 | 1,955 | 1,955 | -14 | -0.7% | 21,100 |
| 2022/04/21 | 1,895 | 2,029 | 1,887 | 1,969 | +92 | +4.9% | 49,300 |
| 2022/04/20 | 1,998 | 1,998 | 1,862 | 1,877 | -43 | -2.2% | 17,500 |
| 2022/04/19 | 1,850 | 1,920 | 1,835 | 1,920 | +70 | +3.8% | 12,500 |
| 2022/04/18 | 1,860 | 1,870 | 1,816 | 1,850 | -10 | -0.5% | 8,800 |
| 2022/04/15 | 1,863 | 1,874 | 1,828 | 1,860 | -43 | -2.3% | 12,100 |
| 2022/04/14 | 1,943 | 1,993 | 1,891 | 1,903 | -48 | -2.5% | 12,600 |
| 2022/04/13 | 1,908 | 2,020 | 1,908 | 1,951 | +43 | +2.3% | 25,400 |
| 2022/04/12 | 1,827 | 1,917 | 1,790 | 1,908 | +118 | +6.6% | 35,800 |
| 2022/04/11 | 1,898 | 1,898 | 1,770 | 1,790 | -108 | -5.7% | 15,200 |
| 2022/04/08 | 1,899 | 1,938 | 1,855 | 1,898 | -11 | -0.6% | 8,200 |
| 2022/04/07 | 1,960 | 1,960 | 1,900 | 1,909 | -70 | -3.5% | 7,000 |
| 2022/04/06 | 1,995 | 2,001 | 1,950 | 1,979 | -48 | -2.4% | 12,000 |
| 2022/04/05 | 2,025 | 2,049 | 1,999 | 2,027 | -1 | ±0% | 13,000 |
| 2022/04/04 | 2,037 | 2,037 | 1,992 | 2,028 | -2 | -0.1% | 10,500 |
| 2022/04/01 | 2,012 | 2,030 | 1,970 | 2,030 | -11 | -0.5% | 16,000 |
| 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 |
751～
800
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 | 96,500円 | +7.5% | +140.7% | 1.55% | 42.68倍 | 1.73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 | 80,900円 | +8.5% | +300.0% | 4.94% | 14.03倍 | 1.64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 | 58,000円 | +6.5% | - | 1.72% | 17.11倍 | 1.06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 | 91,100円 | +16.5% | +194.4% | 3.51% | 10.34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 | 265,300円 | +10.5% | -18.8% | 2.64% | 4.59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
