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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,850 | 1,876 | 1,830 | 1,868 | -24 | -1.3% | 33,300 |
| 2024/05/29 | 1,940 | 1,950 | 1,883 | 1,892 | -48 | -2.5% | 17,300 |
| 2024/05/28 | 1,910 | 1,953 | 1,907 | 1,940 | +12 | +0.6% | 17,100 |
| 2024/05/27 | 1,970 | 1,970 | 1,908 | 1,928 | -45 | -2.3% | 23,500 |
| 2024/05/24 | 1,998 | 1,998 | 1,960 | 1,973 | -26 | -1.3% | 11,900 |
| 2024/05/23 | 1,992 | 2,024 | 1,975 | 1,999 | +12 | +0.6% | 11,500 |
| 2024/05/22 | 1,990 | 2,006 | 1,985 | 1,987 | -8 | -0.4% | 16,700 |
| 2024/05/21 | 2,020 | 2,030 | 1,982 | 1,995 | -25 | -1.2% | 23,300 |
| 2024/05/20 | 2,008 | 2,040 | 1,991 | 2,020 | +24 | +1.2% | 35,400 |
| 2024/05/17 | 1,960 | 2,019 | 1,960 | 1,996 | +51 | +2.6% | 38,300 |
| 2024/05/16 | 2,045 | 2,045 | 1,881 | 1,945 | -102 | -5% | 64,000 |
| 2024/05/15 | 1,949 | 2,160 | 1,935 | 2,047 | -244 | -10.7% | 86,100 |
| 2024/05/14 | 2,320 | 2,320 | 2,265 | 2,291 | -13 | -0.6% | 15,200 |
| 2024/05/13 | 2,252 | 2,320 | 2,235 | 2,304 | +52 | +2.3% | 17,800 |
| 2024/05/10 | 2,289 | 2,289 | 2,252 | 2,252 | -22 | -1% | 14,700 |
| 2024/05/09 | 2,310 | 2,310 | 2,264 | 2,274 | -28 | -1.2% | 23,700 |
| 2024/05/08 | 2,340 | 2,340 | 2,302 | 2,302 | -37 | -1.6% | 8,200 |
| 2024/05/07 | 2,310 | 2,350 | 2,310 | 2,339 | +34 | +1.5% | 13,200 |
| 2024/05/02 | 2,311 | 2,325 | 2,290 | 2,305 | -8 | -0.3% | 19,300 |
| 2024/05/01 | 2,351 | 2,353 | 2,285 | 2,313 | -40 | -1.7% | 32,900 |
| 2024/04/30 | 2,346 | 2,372 | 2,339 | 2,353 | +15 | +0.6% | 21,400 |
| 2024/04/26 | 2,308 | 2,353 | 2,261 | 2,338 | +19 | +0.8% | 33,000 |
| 2024/04/25 | 2,398 | 2,398 | 2,319 | 2,319 | -79 | -3.3% | 38,700 |
| 2024/04/24 | 2,360 | 2,432 | 2,360 | 2,398 | +68 | +2.9% | 29,700 |
| 2024/04/23 | 2,394 | 2,434 | 2,315 | 2,330 | -68 | -2.8% | 37,400 |
| 2024/04/22 | 2,476 | 2,496 | 2,397 | 2,398 | -76 | -3.1% | 36,900 |
| 2024/04/19 | 2,555 | 2,580 | 2,451 | 2,474 | -126 | -4.8% | 55,900 |
| 2024/04/18 | 2,492 | 2,626 | 2,418 | 2,600 | +109 | +4.4% | 78,700 |
| 2024/04/17 | 2,462 | 2,560 | 2,412 | 2,491 | +179 | +7.7% | 128,000 |
| 2024/04/16 | 2,348 | 2,348 | 2,273 | 2,312 | -38 | -1.6% | 35,700 |
| 2024/04/15 | 2,348 | 2,368 | 2,335 | 2,350 | -42 | -1.8% | 10,000 |
| 2024/04/12 | 2,404 | 2,420 | 2,376 | 2,392 | +20 | +0.8% | 16,100 |
| 2024/04/11 | 2,380 | 2,380 | 2,339 | 2,372 | -10 | -0.4% | 12,700 |
| 2024/04/10 | 2,424 | 2,449 | 2,379 | 2,382 | -23 | -1% | 10,400 |
| 2024/04/09 | 2,381 | 2,419 | 2,360 | 2,405 | +28 | +1.2% | 11,600 |
| 2024/04/08 | 2,368 | 2,398 | 2,333 | 2,377 | +23 | +1% | 20,100 |
| 2024/04/05 | 2,346 | 2,375 | 2,320 | 2,354 | -22 | -0.9% | 20,500 |
| 2024/04/04 | 2,404 | 2,447 | 2,370 | 2,376 | -18 | -0.8% | 16,600 |
| 2024/04/03 | 2,344 | 2,410 | 2,323 | 2,394 | +8 | +0.3% | 16,800 |
| 2024/04/02 | 2,445 | 2,457 | 2,383 | 2,386 | -63 | -2.6% | 38,000 |
| 2024/04/01 | 2,510 | 2,545 | 2,440 | 2,449 | -57 | -2.3% | 30,700 |
| 2024/03/29 | 2,467 | 2,512 | 2,451 | 2,506 | +39 | +1.6% | 19,100 |
| 2024/03/28 | 2,470 | 2,504 | 2,458 | 2,467 | +3 | +0.1% | 12,700 |
| 2024/03/27 | 2,553 | 2,553 | 2,464 | 2,464 | -14 | -0.6% | 16,700 |
| 2024/03/26 | 2,504 | 2,525 | 2,464 | 2,478 | -26 | -1% | 33,000 |
| 2024/03/25 | 2,600 | 2,610 | 2,502 | 2,504 | -80 | -3.1% | 38,000 |
| 2024/03/22 | 2,604 | 2,645 | 2,562 | 2,584 | ±0 | ±0% | 31,400 |
| 2024/03/21 | 2,618 | 2,638 | 2,573 | 2,584 | -33 | -1.3% | 37,600 |
| 2024/03/19 | 2,604 | 2,644 | 2,562 | 2,617 | +21 | +0.8% | 28,600 |
| 2024/03/18 | 2,506 | 2,614 | 2,490 | 2,596 | +83 | +3.3% | 48,700 |
301～
350
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
