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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,618 | 1,618 | 1,555 | 1,580 | -50 | -3.1% | 9,100 |
| 2024/09/03 | 1,644 | 1,676 | 1,630 | 1,630 | -17 | -1% | 5,600 |
| 2024/09/02 | 1,666 | 1,666 | 1,631 | 1,647 | -15 | -0.9% | 5,100 |
| 2024/08/30 | 1,631 | 1,689 | 1,631 | 1,662 | +20 | +1.2% | 4,800 |
| 2024/08/29 | 1,668 | 1,671 | 1,642 | 1,642 | -4 | -0.2% | 2,300 |
| 2024/08/28 | 1,675 | 1,689 | 1,645 | 1,646 | -49 | -2.9% | 4,400 |
| 2024/08/27 | 1,668 | 1,707 | 1,662 | 1,695 | +11 | +0.7% | 11,000 |
| 2024/08/26 | 1,724 | 1,750 | 1,669 | 1,684 | -66 | -3.8% | 14,500 |
| 2024/08/23 | 1,740 | 1,758 | 1,701 | 1,750 | -17 | -1% | 22,600 |
| 2024/08/22 | 1,827 | 1,827 | 1,738 | 1,767 | -20 | -1.1% | 27,200 |
| 2024/08/21 | 1,716 | 1,847 | 1,716 | 1,787 | +107 | +6.4% | 63,200 |
| 2024/08/20 | 1,644 | 1,710 | 1,640 | 1,680 | +49 | +3% | 15,600 |
| 2024/08/19 | 1,569 | 1,648 | 1,539 | 1,631 | +74 | +4.8% | 20,700 |
| 2024/08/16 | 1,508 | 1,584 | 1,508 | 1,557 | +62 | +4.1% | 14,100 |
| 2024/08/15 | 1,418 | 1,499 | 1,410 | 1,495 | +77 | +5.4% | 12,700 |
| 2024/08/14 | 1,380 | 1,428 | 1,350 | 1,418 | +42 | +3.1% | 16,300 |
| 2024/08/13 | 1,268 | 1,381 | 1,261 | 1,376 | -9 | -0.6% | 7,800 |
| 2024/08/09 | 1,354 | 1,398 | 1,335 | 1,385 | +55 | +4.1% | 15,900 |
| 2024/08/08 | 1,340 | 1,355 | 1,310 | 1,330 | -15 | -1.1% | 7,500 |
| 2024/08/07 | 1,298 | 1,379 | 1,261 | 1,345 | +35 | +2.7% | 17,200 |
| 2024/08/06 | 1,250 | 1,339 | 1,242 | 1,310 | +173 | +15.2% | 33,700 |
| 2024/08/05 | 1,287 | 1,334 | 1,137 | 1,137 | -400 | -26% | 50,200 |
| 2024/08/02 | 1,621 | 1,621 | 1,537 | 1,537 | -154 | -9.1% | 22,800 |
| 2024/08/01 | 1,750 | 1,750 | 1,685 | 1,691 | -56 | -3.2% | 9,600 |
| 2024/07/31 | 1,711 | 1,747 | 1,681 | 1,747 | +36 | +2.1% | 10,900 |
| 2024/07/30 | 1,735 | 1,739 | 1,706 | 1,711 | -21 | -1.2% | 3,900 |
| 2024/07/29 | 1,698 | 1,733 | 1,691 | 1,732 | +32 | +1.9% | 5,000 |
| 2024/07/26 | 1,690 | 1,727 | 1,671 | 1,700 | -3 | -0.2% | 11,400 |
| 2024/07/25 | 1,729 | 1,780 | 1,671 | 1,703 | -77 | -4.3% | 27,900 |
| 2024/07/24 | 1,800 | 1,815 | 1,780 | 1,780 | -27 | -1.5% | 10,300 |
| 2024/07/23 | 1,813 | 1,848 | 1,795 | 1,807 | +14 | +0.8% | 7,300 |
| 2024/07/22 | 1,817 | 1,817 | 1,791 | 1,793 | -39 | -2.1% | 15,100 |
| 2024/07/19 | 1,850 | 1,869 | 1,820 | 1,832 | -20 | -1.1% | 14,000 |
| 2024/07/18 | 1,878 | 1,888 | 1,852 | 1,852 | -53 | -2.8% | 15,800 |
| 2024/07/17 | 1,911 | 1,931 | 1,890 | 1,905 | -12 | -0.6% | 8,400 |
| 2024/07/16 | 1,935 | 1,935 | 1,906 | 1,917 | +2 | +0.1% | 4,100 |
| 2024/07/12 | 1,887 | 1,940 | 1,860 | 1,915 | +1 | +0.1% | 6,600 |
| 2024/07/11 | 1,900 | 1,942 | 1,891 | 1,914 | -1 | -0.1% | 8,100 |
| 2024/07/10 | 1,950 | 1,950 | 1,895 | 1,915 | -10 | -0.5% | 10,400 |
| 2024/07/09 | 1,985 | 1,994 | 1,905 | 1,925 | -32 | -1.6% | 11,300 |
| 2024/07/08 | 1,885 | 1,965 | 1,885 | 1,957 | +75 | +4% | 16,200 |
| 2024/07/05 | 1,871 | 1,905 | 1,871 | 1,882 | +2 | +0.1% | 8,200 |
| 2024/07/04 | 1,876 | 1,891 | 1,870 | 1,880 | ±0 | ±0% | 6,900 |
| 2024/07/03 | 1,875 | 1,894 | 1,850 | 1,880 | +15 | +0.8% | 9,300 |
| 2024/07/02 | 1,880 | 1,914 | 1,851 | 1,865 | -15 | -0.8% | 12,700 |
| 2024/07/01 | 1,902 | 1,923 | 1,880 | 1,880 | -21 | -1.1% | 12,100 |
| 2024/06/28 | 1,944 | 1,948 | 1,901 | 1,901 | -43 | -2.2% | 14,200 |
| 2024/06/27 | 1,984 | 2,015 | 1,944 | 1,944 | -36 | -1.8% | 17,600 |
| 2024/06/26 | 2,040 | 2,040 | 1,950 | 1,980 | -60 | -2.9% | 20,600 |
| 2024/06/25 | 2,050 | 2,122 | 2,011 | 2,040 | +37 | +1.8% | 27,900 |
151～
200
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
