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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,868 | 1,870 | 1,834 | 1,849 | -11 | -0.6% | 6,600 |
| 2022/07/27 | 1,856 | 1,860 | 1,850 | 1,860 | -1 | -0.1% | 2,600 |
| 2022/07/26 | 1,845 | 1,869 | 1,821 | 1,861 | +41 | +2.3% | 8,000 |
| 2022/07/25 | 1,840 | 1,860 | 1,820 | 1,820 | -37 | -2% | 8,600 |
| 2022/07/22 | 1,885 | 1,885 | 1,833 | 1,857 | -17 | -0.9% | 6,900 |
| 2022/07/21 | 1,832 | 1,883 | 1,832 | 1,874 | +42 | +2.3% | 9,900 |
| 2022/07/20 | 1,855 | 1,867 | 1,832 | 1,832 | +9 | +0.5% | 5,500 |
| 2022/07/19 | 1,824 | 1,841 | 1,820 | 1,823 | -12 | -0.7% | 3,700 |
| 2022/07/15 | 1,858 | 1,860 | 1,812 | 1,835 | -7 | -0.4% | 6,300 |
| 2022/07/14 | 1,803 | 1,857 | 1,803 | 1,842 | +24 | +1.3% | 14,700 |
| 2022/07/13 | 1,824 | 1,830 | 1,808 | 1,818 | +6 | +0.3% | 5,000 |
| 2022/07/12 | 1,835 | 1,845 | 1,805 | 1,812 | -23 | -1.3% | 13,100 |
| 2022/07/11 | 1,859 | 1,883 | 1,831 | 1,835 | -24 | -1.3% | 6,300 |
| 2022/07/08 | 1,870 | 1,883 | 1,841 | 1,859 | +40 | +2.2% | 8,200 |
| 2022/07/07 | 1,839 | 1,860 | 1,805 | 1,819 | -7 | -0.4% | 12,900 |
| 2022/07/06 | 1,844 | 1,880 | 1,810 | 1,826 | -30 | -1.6% | 20,800 |
| 2022/07/05 | 1,832 | 1,896 | 1,815 | 1,856 | -4 | -0.2% | 27,900 |
| 2022/07/04 | 1,905 | 1,905 | 1,835 | 1,860 | -5 | -0.3% | 16,800 |
| 2022/07/01 | 1,919 | 1,919 | 1,865 | 1,865 | -46 | -2.4% | 11,300 |
| 2022/06/30 | 2,001 | 2,018 | 1,911 | 1,911 | -90 | -4.5% | 12,900 |
| 2022/06/29 | 1,983 | 2,014 | 1,940 | 2,001 | -19 | -0.9% | 10,600 |
| 2022/06/28 | 1,959 | 2,021 | 1,953 | 2,020 | +97 | +5% | 25,100 |
| 2022/06/27 | 1,901 | 1,955 | 1,888 | 1,923 | +47 | +2.5% | 14,100 |
| 2022/06/24 | 1,870 | 1,910 | 1,870 | 1,876 | +6 | +0.3% | 5,800 |
| 2022/06/23 | 1,865 | 1,915 | 1,853 | 1,870 | -8 | -0.4% | 8,400 |
| 2022/06/22 | 1,936 | 1,950 | 1,856 | 1,878 | -29 | -1.5% | 13,200 |
| 2022/06/21 | 1,841 | 1,908 | 1,830 | 1,907 | +103 | +5.7% | 20,700 |
| 2022/06/20 | 1,883 | 1,890 | 1,800 | 1,804 | -65 | -3.5% | 22,100 |
| 2022/06/17 | 1,853 | 1,870 | 1,815 | 1,869 | -31 | -1.6% | 20,200 |
| 2022/06/16 | 1,960 | 1,989 | 1,900 | 1,900 | -42 | -2.2% | 13,000 |
| 2022/06/15 | 1,992 | 2,031 | 1,929 | 1,942 | -43 | -2.2% | 16,700 |
| 2022/06/14 | 2,100 | 2,100 | 1,938 | 1,985 | -159 | -7.4% | 39,600 |
| 2022/06/13 | 2,109 | 2,250 | 2,083 | 2,144 | +44 | +2.1% | 70,900 |
| 2022/06/10 | 2,139 | 2,139 | 2,075 | 2,100 | -40 | -1.9% | 23,700 |
| 2022/06/09 | 1,994 | 2,141 | 1,958 | 2,140 | +195 | +10% | 77,100 |
| 2022/06/08 | 2,000 | 2,000 | 1,923 | 1,945 | +51 | +2.7% | 31,600 |
| 2022/06/07 | 1,911 | 1,915 | 1,871 | 1,894 | -9 | -0.5% | 9,400 |
| 2022/06/06 | 1,872 | 1,903 | 1,862 | 1,903 | +37 | +2% | 8,300 |
| 2022/06/03 | 1,875 | 1,905 | 1,866 | 1,866 | +16 | +0.9% | 11,100 |
| 2022/06/02 | 1,838 | 1,856 | 1,825 | 1,850 | +8 | +0.4% | 10,200 |
| 2022/06/01 | 1,835 | 1,873 | 1,832 | 1,842 | -33 | -1.8% | 10,800 |
| 2022/05/31 | 1,880 | 1,905 | 1,860 | 1,875 | -25 | -1.3% | 6,000 |
| 2022/05/30 | 1,821 | 1,908 | 1,812 | 1,900 | +79 | +4.3% | 34,700 |
| 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 |
751～
800
件表示中 / 1080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 | 80,400円 | +7.5% | +140.7% | 1.87% | 35.33倍 | 1.43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 |
| ＮＫＫ | 437,500円 | +9.7% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| 大日光 | 53,500円 | +0.1% | +28.1% | 2.99% | 6.96倍 | 0.55倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＣＧＳＨＤ | 36,100円 | +18.9% | +70.0% | 2.77% | 13.35倍 | 1.07倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| エブレン | 223,000円 | +1.9% | +9.5% | 2.15% | 9.90倍 | 0.70倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
市場注目の銘柄
チャート関連のコラム
