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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,100 | 3,170 | 3,055 | 3,080 | -45 | -1.4% | 70,900 |
| 2021/08/18 | 3,095 | 3,200 | 3,030 | 3,125 | +30 | +1% | 140,300 |
| 2021/08/17 | 3,260 | 3,390 | 3,095 | 3,095 | -105 | -3.3% | 141,700 |
| 2021/08/16 | 3,115 | 3,285 | 3,025 | 3,200 | +35 | +1.1% | 167,700 |
| 2021/08/13 | 3,205 | 3,265 | 3,115 | 3,165 | -110 | -3.4% | 156,900 |
| 2021/08/12 | 3,405 | 3,645 | 3,265 | 3,275 | +205 | +6.7% | 830,200 |
| 2021/08/11 | 3,300 | 3,300 | 3,020 | 3,070 | -65 | -2.1% | 145,200 |
| 2021/08/10 | 3,080 | 3,200 | 3,020 | 3,135 | +55 | +1.8% | 86,600 |
| 2021/08/06 | 3,170 | 3,270 | 3,020 | 3,080 | -90 | -2.8% | 156,800 |
| 2021/08/05 | 3,280 | 3,385 | 3,170 | 3,170 | -160 | -4.8% | 143,000 |
| 2021/08/04 | 3,500 | 3,570 | 3,275 | 3,330 | -215 | -6.1% | 204,800 |
| 2021/08/03 | 3,265 | 3,675 | 3,250 | 3,545 | +315 | +9.8% | 397,200 |
| 2021/08/02 | 3,400 | 3,420 | 3,145 | 3,230 | -170 | -5% | 244,800 |
| 2021/07/30 | 3,665 | 3,700 | 3,345 | 3,400 | -330 | -8.8% | 350,900 |
| 2021/07/29 | 3,920 | 3,930 | 3,710 | 3,730 | -85 | -2.2% | 115,500 |
| 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 |
801～
850
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
