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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/21 | 1,014 | 1,018 | 1,000 | 1,004 | -15 | -1.5% | 3,700 |
| 2025/01/20 | 1,005 | 1,026 | 1,004 | 1,019 | +17 | +1.7% | 4,200 |
| 2025/01/17 | 990 | 1,010 | 972 | 1,002 | +3 | +0.3% | 8,100 |
| 2025/01/16 | 1,013 | 1,025 | 999 | 999 | -10 | -1% | 4,700 |
| 2025/01/15 | 1,041 | 1,041 | 1,008 | 1,009 | -6 | -0.6% | 2,500 |
| 2025/01/14 | 1,045 | 1,045 | 1,000 | 1,015 | -30 | -2.9% | 5,000 |
| 2025/01/10 | 1,060 | 1,062 | 1,036 | 1,045 | -2 | -0.2% | 4,700 |
| 2025/01/09 | 1,058 | 1,058 | 1,031 | 1,047 | +5 | +0.5% | 3,600 |
| 2025/01/08 | 1,035 | 1,057 | 1,021 | 1,042 | +7 | +0.7% | 8,700 |
| 2025/01/07 | 1,021 | 1,043 | 1,016 | 1,035 | +24 | +2.4% | 8,900 |
| 2025/01/06 | 1,030 | 1,048 | 1,010 | 1,011 | -19 | -1.8% | 7,700 |
| 2024/12/30 | 1,042 | 1,057 | 1,020 | 1,030 | -32 | -3% | 15,800 |
| 2024/12/27 | 956 | 1,088 | 956 | 1,062 | +106 | +11.1% | 35,100 |
| 2024/12/26 | 947 | 970 | 920 | 956 | +9 | +1% | 36,400 |
| 2024/12/25 | 981 | 992 | 947 | 947 | -38 | -3.9% | 19,700 |
| 2024/12/24 | 992 | 1,016 | 980 | 985 | -12 | -1.2% | 22,900 |
| 2024/12/23 | 1,024 | 1,029 | 992 | 997 | -32 | -3.1% | 18,500 |
| 2024/12/20 | 1,068 | 1,068 | 1,024 | 1,029 | -37 | -3.5% | 8,900 |
| 2024/12/19 | 988 | 1,080 | 986 | 1,066 | +64 | +6.4% | 32,000 |
| 2024/12/18 | 1,010 | 1,025 | 995 | 1,002 | -10 | -1% | 20,700 |
| 2024/12/17 | 1,076 | 1,095 | 1,012 | 1,012 | -65 | -6% | 23,500 |
| 2024/12/16 | 1,157 | 1,157 | 1,077 | 1,077 | -93 | -7.9% | 24,900 |
| 2024/12/13 | 1,181 | 1,193 | 1,162 | 1,170 | -11 | -0.9% | 13,800 |
| 2024/12/12 | 1,223 | 1,232 | 1,177 | 1,181 | -48 | -3.9% | 20,100 |
| 2024/12/11 | 1,216 | 1,232 | 1,213 | 1,229 | +13 | +1.1% | 7,200 |
| 2024/12/10 | 1,222 | 1,235 | 1,216 | 1,216 | -8 | -0.7% | 9,000 |
| 2024/12/09 | 1,200 | 1,230 | 1,190 | 1,224 | +18 | +1.5% | 9,900 |
| 2024/12/06 | 1,194 | 1,209 | 1,180 | 1,206 | +7 | +0.6% | 9,200 |
| 2024/12/05 | 1,171 | 1,212 | 1,170 | 1,199 | +22 | +1.9% | 14,500 |
| 2024/12/04 | 1,205 | 1,206 | 1,175 | 1,177 | -28 | -2.3% | 12,600 |
| 2024/12/03 | 1,209 | 1,233 | 1,203 | 1,205 | -6 | -0.5% | 8,300 |
| 2024/12/02 | 1,209 | 1,230 | 1,203 | 1,211 | -5 | -0.4% | 7,500 |
| 2024/11/29 | 1,224 | 1,268 | 1,206 | 1,216 | -28 | -2.3% | 8,100 |
| 2024/11/28 | 1,254 | 1,283 | 1,234 | 1,244 | -26 | -2% | 6,200 |
| 2024/11/27 | 1,275 | 1,295 | 1,259 | 1,270 | -47 | -3.6% | 8,900 |
| 2024/11/26 | 1,341 | 1,341 | 1,306 | 1,317 | -31 | -2.3% | 3,000 |
| 2024/11/25 | 1,349 | 1,379 | 1,334 | 1,348 | +20 | +1.5% | 7,800 |
| 2024/11/22 | 1,260 | 1,329 | 1,255 | 1,328 | +73 | +5.8% | 14,500 |
| 2024/11/21 | 1,203 | 1,259 | 1,182 | 1,255 | +53 | +4.4% | 9,100 |
| 2024/11/20 | 1,177 | 1,214 | 1,175 | 1,202 | +17 | +1.4% | 8,400 |
51～
100
件表示中 / 997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 | 91,500円 | -5.3% | -76.5% | 1.64% | 31.13倍 | 1.63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 | 75,300円 | +8.5% | +300.0% | 5.31% | 13.04倍 | 1.52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 |
| 池上通 | 56,000円 | -6.0% | -77.8% | 1.79% | 22.44倍 | 0.30倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| 大井電気 | 273,100円 | +0.3% | +29.9% | 0.00% | 4.49倍 | 0.57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 |
| 筑波精工 | - | -28.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
