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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 920 | 921 | 880 | 915 | -20 | -2.1% | 15,500 |
| 2025/04/03 | 906 | 959 | 900 | 935 | -46 | -4.7% | 14,300 |
| 2025/04/02 | 987 | 999 | 979 | 981 | -7 | -0.7% | 5,800 |
| 2025/04/01 | 1,056 | 1,073 | 986 | 988 | -71 | -6.7% | 11,400 |
| 2025/03/31 | 1,076 | 1,081 | 1,054 | 1,059 | -44 | -4% | 10,400 |
| 2025/03/28 | 1,109 | 1,109 | 1,096 | 1,103 | -37 | -3.2% | 6,900 |
| 2025/03/27 | 1,168 | 1,169 | 1,116 | 1,140 | -39 | -3.3% | 5,200 |
| 2025/03/26 | 1,118 | 1,179 | 1,115 | 1,179 | +64 | +5.7% | 15,300 |
| 2025/03/25 | 1,106 | 1,122 | 1,104 | 1,115 | +5 | +0.5% | 7,300 |
| 2025/03/24 | 1,174 | 1,174 | 1,110 | 1,110 | -42 | -3.6% | 16,700 |
| 2025/03/21 | 1,194 | 1,194 | 1,150 | 1,152 | -26 | -2.2% | 14,700 |
| 2025/03/19 | 1,166 | 1,196 | 1,150 | 1,178 | -18 | -1.5% | 25,200 |
| 2025/03/18 | 1,320 | 1,320 | 1,164 | 1,196 | -94 | -7.3% | 72,700 |
| 2025/03/17 | 1,263 | 1,379 | 1,211 | 1,290 | -93 | -6.7% | 171,000 |
| 2025/03/14 | 1,340 | 1,383 | 1,313 | 1,383 | +300 | +27.7% | 232,700 |
| 2025/03/13 | 948 | 1,083 | 947 | 1,083 | +150 | +16.1% | 57,300 |
| 2025/03/12 | 936 | 941 | 929 | 933 | ±0 | ±0% | 4,700 |
| 2025/03/11 | 922 | 933 | 916 | 933 | +7 | +0.8% | 3,600 |
| 2025/03/10 | 944 | 944 | 925 | 926 | -12 | -1.3% | 3,300 |
| 2025/03/07 | 922 | 945 | 922 | 938 | +13 | +1.4% | 3,300 |
| 2025/03/06 | 921 | 926 | 921 | 925 | -1 | -0.1% | 1,800 |
| 2025/03/05 | 920 | 929 | 917 | 926 | +6 | +0.7% | 6,100 |
| 2025/03/04 | 933 | 933 | 920 | 920 | -28 | -3% | 1,800 |
| 2025/03/03 | 917 | 948 | 916 | 948 | +27 | +2.9% | 9,100 |
| 2025/02/28 | 939 | 944 | 921 | 921 | -20 | -2.1% | 6,200 |
| 2025/02/27 | 956 | 961 | 941 | 941 | -21 | -2.2% | 3,000 |
| 2025/02/26 | 962 | 967 | 941 | 962 | -8 | -0.8% | 3,000 |
| 2025/02/25 | 954 | 972 | 950 | 970 | +9 | +0.9% | 5,900 |
| 2025/02/21 | 960 | 969 | 954 | 961 | -7 | -0.7% | 4,000 |
| 2025/02/20 | 970 | 970 | 954 | 968 | -9 | -0.9% | 2,100 |
| 2025/02/19 | 978 | 990 | 963 | 977 | +7 | +0.7% | 4,600 |
| 2025/02/18 | 964 | 990 | 963 | 970 | +6 | +0.6% | 7,100 |
| 2025/02/17 | 962 | 977 | 955 | 964 | -6 | -0.6% | 3,800 |
| 2025/02/14 | 999 | 999 | 963 | 970 | -27 | -2.7% | 16,300 |
| 2025/02/13 | 1,000 | 1,018 | 995 | 997 | -3 | -0.3% | 18,600 |
| 2025/02/12 | 1,000 | 1,000 | 990 | 1,000 | -1 | -0.1% | 3,700 |
| 2025/02/10 | 995 | 1,010 | 994 | 1,001 | +7 | +0.7% | 4,800 |
| 2025/02/07 | 990 | 1,005 | 985 | 994 | +5 | +0.5% | 5,000 |
| 2025/02/06 | 998 | 1,007 | 989 | 989 | -9 | -0.9% | 5,500 |
| 2025/02/05 | 1,006 | 1,006 | 986 | 998 | -4 | -0.4% | 1,900 |
| 2025/02/04 | 992 | 1,006 | 992 | 1,002 | +19 | +1.9% | 4,000 |
| 2025/02/03 | 981 | 998 | 980 | 983 | -20 | -2% | 9,300 |
| 2025/01/31 | 1,002 | 1,005 | 996 | 1,003 | +1 | +0.1% | 3,400 |
| 2025/01/30 | 1,007 | 1,007 | 997 | 1,002 | -5 | -0.5% | 3,300 |
| 2025/01/29 | 1,010 | 1,012 | 1,002 | 1,007 | +4 | +0.4% | 3,000 |
| 2025/01/28 | 995 | 1,020 | 995 | 1,003 | +4 | +0.4% | 5,300 |
| 2025/01/27 | 1,014 | 1,019 | 999 | 999 | -12 | -1.2% | 3,400 |
| 2025/01/24 | 1,016 | 1,024 | 1,005 | 1,011 | +11 | +1.1% | 4,700 |
| 2025/01/23 | 1,021 | 1,021 | 1,000 | 1,000 | -21 | -2.1% | 1,900 |
| 2025/01/22 | 999 | 1,040 | 998 | 1,021 | +17 | +1.7% | 7,400 |
51～
100
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 | 97,000円 | +7.5% | +140.7% | 1.55% | 42.90倍 | 1.74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 | 80,500円 | +8.5% | +300.0% | 4.97% | 13.96倍 | 1.63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 | 50,500円 | +6.5% | - | 1.98% | 14.90倍 | 0.92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 | 91,500円 | +16.5% | +194.4% | 3.50% | 10.39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 | 264,100円 | +10.5% | -18.8% | 2.65% | 4.57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
