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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 2,860 | 2,860 | 2,584 | 2,657 | -210 | -7.3% | 112,000 |
| 2021/10/01 | 2,793 | 2,910 | 2,791 | 2,867 | +24 | +0.8% | 45,800 |
| 2021/09/30 | 2,894 | 2,894 | 2,755 | 2,843 | -67 | -2.3% | 70,100 |
| 2021/09/29 | 2,960 | 3,000 | 2,882 | 2,910 | -120 | -4% | 93,400 |
| 2021/09/28 | 3,020 | 3,050 | 2,965 | 3,030 | +5 | +0.2% | 53,800 |
| 2021/09/27 | 3,115 | 3,115 | 3,020 | 3,025 | -45 | -1.5% | 38,500 |
| 2021/09/24 | 3,145 | 3,150 | 3,065 | 3,070 | +25 | +0.8% | 36,200 |
| 2021/09/22 | 3,125 | 3,130 | 3,000 | 3,045 | -35 | -1.1% | 45,100 |
| 2021/09/21 | 2,940 | 3,135 | 2,940 | 3,080 | -70 | -2.2% | 58,900 |
| 2021/09/17 | 3,150 | 3,230 | 3,130 | 3,150 | -15 | -0.5% | 56,900 |
| 2021/09/16 | 3,345 | 3,380 | 3,100 | 3,165 | -180 | -5.4% | 146,100 |
| 2021/09/15 | 3,375 | 3,400 | 3,340 | 3,345 | -75 | -2.2% | 67,600 |
| 2021/09/14 | 3,440 | 3,490 | 3,400 | 3,420 | +15 | +0.4% | 67,000 |
| 2021/09/13 | 3,410 | 3,445 | 3,350 | 3,405 | -45 | -1.3% | 47,900 |
| 2021/09/10 | 3,460 | 3,515 | 3,400 | 3,450 | +60 | +1.8% | 81,000 |
| 2021/09/09 | 3,380 | 3,600 | 3,360 | 3,390 | -35 | -1% | 125,200 |
| 2021/09/08 | 3,355 | 3,470 | 3,305 | 3,425 | +70 | +2.1% | 98,900 |
| 2021/09/07 | 3,590 | 3,590 | 3,340 | 3,355 | -175 | -5% | 196,200 |
| 2021/09/06 | 3,700 | 3,770 | 3,465 | 3,530 | -130 | -3.6% | 313,500 |
| 2021/09/03 | 3,610 | 3,840 | 3,480 | 3,660 | +50 | +1.4% | 643,100 |
| 2021/09/02 | 3,475 | 3,755 | 3,380 | 3,610 | +205 | +6% | 578,200 |
| 2021/09/01 | 3,300 | 3,435 | 3,235 | 3,405 | +105 | +3.2% | 259,200 |
| 2021/08/31 | 3,160 | 3,360 | 3,130 | 3,300 | +160 | +5.1% | 213,600 |
| 2021/08/30 | 3,210 | 3,240 | 3,070 | 3,140 | +20 | +0.6% | 110,200 |
| 2021/08/27 | 3,245 | 3,250 | 3,060 | 3,120 | -115 | -3.6% | 138,800 |
| 2021/08/26 | 3,005 | 3,290 | 2,995 | 3,235 | +265 | +8.9% | 290,400 |
| 2021/08/25 | 3,000 | 3,070 | 2,951 | 2,970 | -29 | -1% | 88,200 |
| 2021/08/24 | 3,010 | 3,140 | 2,999 | 2,999 | +19 | +0.6% | 86,300 |
| 2021/08/23 | 3,000 | 3,060 | 2,843 | 2,980 | -40 | -1.3% | 114,700 |
| 2021/08/20 | 3,045 | 3,145 | 3,005 | 3,020 | -60 | -1.9% | 87,100 |
| 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 |
951～
1000
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
