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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,192 | 1,199 | 1,181 | 1,185 | -15 | -1.3% | 8,700 |
| 2024/11/18 | 1,215 | 1,219 | 1,200 | 1,200 | -30 | -2.4% | 9,400 |
| 2024/11/15 | 1,286 | 1,301 | 1,220 | 1,230 | -56 | -4.4% | 14,900 |
| 2024/11/14 | 1,303 | 1,310 | 1,285 | 1,286 | -17 | -1.3% | 4,800 |
| 2024/11/13 | 1,266 | 1,303 | 1,266 | 1,303 | +23 | +1.8% | 5,700 |
| 2024/11/12 | 1,261 | 1,331 | 1,261 | 1,280 | -61 | -4.5% | 21,900 |
| 2024/11/11 | 1,362 | 1,372 | 1,325 | 1,341 | -35 | -2.5% | 5,900 |
| 2024/11/08 | 1,380 | 1,381 | 1,343 | 1,376 | -4 | -0.3% | 7,100 |
| 2024/11/07 | 1,350 | 1,410 | 1,336 | 1,380 | +51 | +3.8% | 14,000 |
| 2024/11/06 | 1,343 | 1,348 | 1,326 | 1,329 | -14 | -1% | 2,800 |
| 2024/11/05 | 1,334 | 1,354 | 1,323 | 1,343 | +15 | +1.1% | 4,300 |
| 2024/11/01 | 1,300 | 1,329 | 1,285 | 1,328 | -2 | -0.2% | 2,900 |
| 2024/10/31 | 1,320 | 1,349 | 1,314 | 1,330 | -10 | -0.7% | 2,700 |
| 2024/10/30 | 1,335 | 1,378 | 1,305 | 1,340 | +6 | +0.4% | 16,900 |
| 2024/10/29 | 1,313 | 1,335 | 1,301 | 1,334 | +18 | +1.4% | 3,500 |
| 2024/10/28 | 1,289 | 1,368 | 1,289 | 1,316 | +24 | +1.9% | 3,800 |
| 2024/10/25 | 1,335 | 1,360 | 1,290 | 1,292 | -48 | -3.6% | 9,700 |
| 2024/10/24 | 1,336 | 1,350 | 1,336 | 1,340 | -11 | -0.8% | 3,700 |
| 2024/10/23 | 1,374 | 1,395 | 1,349 | 1,351 | -32 | -2.3% | 3,800 |
| 2024/10/22 | 1,445 | 1,449 | 1,380 | 1,383 | -32 | -2.3% | 12,900 |
| 2024/10/21 | 1,425 | 1,430 | 1,405 | 1,415 | -10 | -0.7% | 5,900 |
| 2024/10/18 | 1,430 | 1,430 | 1,404 | 1,425 | -3 | -0.2% | 3,000 |
| 2024/10/17 | 1,428 | 1,429 | 1,419 | 1,428 | +3 | +0.2% | 1,200 |
| 2024/10/16 | 1,440 | 1,468 | 1,420 | 1,425 | -20 | -1.4% | 2,900 |
| 2024/10/15 | 1,475 | 1,496 | 1,431 | 1,445 | -21 | -1.4% | 2,700 |
| 2024/10/11 | 1,453 | 1,495 | 1,448 | 1,466 | +7 | +0.5% | 5,100 |
| 2024/10/10 | 1,481 | 1,500 | 1,452 | 1,459 | -7 | -0.5% | 2,900 |
| 2024/10/09 | 1,491 | 1,508 | 1,455 | 1,466 | -22 | -1.5% | 3,200 |
| 2024/10/08 | 1,485 | 1,513 | 1,482 | 1,488 | -14 | -0.9% | 3,300 |
| 2024/10/07 | 1,545 | 1,545 | 1,472 | 1,502 | -22 | -1.4% | 6,300 |
| 2024/10/04 | 1,474 | 1,525 | 1,470 | 1,524 | +50 | +3.4% | 7,600 |
| 2024/10/03 | 1,483 | 1,492 | 1,471 | 1,474 | -6 | -0.4% | 3,000 |
| 2024/10/02 | 1,458 | 1,481 | 1,446 | 1,480 | -8 | -0.5% | 2,500 |
| 2024/10/01 | 1,481 | 1,492 | 1,466 | 1,488 | +18 | +1.2% | 3,300 |
| 2024/09/30 | 1,476 | 1,478 | 1,441 | 1,470 | -30 | -2% | 5,800 |
| 2024/09/27 | 1,437 | 1,502 | 1,436 | 1,500 | +63 | +4.4% | 8,400 |
| 2024/09/26 | 1,443 | 1,460 | 1,413 | 1,437 | +8 | +0.6% | 10,000 |
| 2024/09/25 | 1,420 | 1,432 | 1,404 | 1,429 | +6 | +0.4% | 4,800 |
| 2024/09/24 | 1,455 | 1,482 | 1,423 | 1,423 | -59 | -4% | 10,500 |
| 2024/09/20 | 1,450 | 1,510 | 1,450 | 1,482 | +34 | +2.3% | 8,200 |
| 2024/09/19 | 1,440 | 1,458 | 1,422 | 1,448 | +26 | +1.8% | 4,700 |
| 2024/09/18 | 1,482 | 1,482 | 1,422 | 1,422 | -30 | -2.1% | 3,100 |
| 2024/09/17 | 1,467 | 1,480 | 1,415 | 1,452 | -51 | -3.4% | 5,500 |
| 2024/09/13 | 1,494 | 1,507 | 1,459 | 1,503 | -20 | -1.3% | 7,800 |
| 2024/09/12 | 1,480 | 1,525 | 1,465 | 1,523 | +83 | +5.8% | 8,000 |
| 2024/09/11 | 1,551 | 1,551 | 1,434 | 1,440 | -128 | -8.2% | 12,100 |
| 2024/09/10 | 1,539 | 1,603 | 1,505 | 1,568 | +39 | +2.6% | 4,500 |
| 2024/09/09 | 1,519 | 1,569 | 1,455 | 1,529 | -8 | -0.5% | 8,100 |
| 2024/09/06 | 1,595 | 1,618 | 1,523 | 1,537 | -18 | -1.2% | 5,800 |
| 2024/09/05 | 1,540 | 1,600 | 1,540 | 1,555 | -25 | -1.6% | 5,700 |
101～
150
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
