シンシアの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/03/21 | 805 | 845 | 805 | 845 | +40 | +5% | 31,500 |
2017/03/17 | 830 | 830 | 795 | 805 | -18 | -2.2% | 29,600 |
2017/03/16 | 775 | 840 | 775 | 823 | +3 | +0.4% | 63,000 |
2017/03/15 | 890 | 890 | 819 | 820 | -61 | -6.9% | 50,000 |
2017/03/14 | 940 | 940 | 870 | 881 | -59 | -6.3% | 48,300 |
2017/03/13 | 970 | 979 | 940 | 940 | -33.3 | -3.4% | 34,900 |
2017/03/10 | 976.3 | 978.3 | 969.3 | 973.3 | +3 | +0.3% | 20,100 |
2017/03/09 | 973.3 | 976.3 | 970 | 970.3 | ±0 | ±0% | 18,900 |
2017/03/08 | 968.3 | 975.3 | 967 | 970.3 | +2 | +0.2% | 17,400 |
2017/03/07 | 980.7 | 981 | 968.3 | 968.3 | -11.7 | -1.2% | 27,900 |
2017/03/06 | 971.7 | 981.3 | 970.3 | 980 | +13.3 | +1.4% | 34,200 |
2017/03/03 | 950.3 | 973.3 | 950.3 | 966.7 | +10 | +1% | 46,800 |
2017/03/02 | 970 | 970 | 952.7 | 956.7 | -13.6 | -1.4% | 49,800 |
2017/03/01 | 976.7 | 980 | 956.7 | 970.3 | -13 | -1.3% | 66,300 |
2017/02/28 | 995 | 1,000 | 976.7 | 983.3 | -10.4 | -1% | 55,200 |
2017/02/27 | 982.7 | 994.3 | 980 | 993.7 | +16.7 | +1.7% | 47,100 |
2017/02/24 | 986 | 989.7 | 974.3 | 977 | -8.3 | -0.8% | 45,300 |
2017/02/23 | 973.3 | 999.3 | 969 | 985.3 | +23 | +2.4% | 74,700 |
2017/02/22 | 958.3 | 977.7 | 957 | 962.3 | +0.6 | +0.1% | 40,800 |
2017/02/21 | 973.7 | 973.7 | 958.7 | 961.7 | -14.6 | -1.5% | 43,500 |
2017/02/20 | 968.7 | 988.3 | 968.7 | 976.3 | +7.6 | +0.8% | 33,600 |
2017/02/17 | 990 | 991.7 | 966.7 | 968.7 | -31 | -3.1% | 80,400 |
2017/02/16 | 1,006.7 | 1,018.3 | 995.7 | 999.7 | -2 | -0.2% | 90,000 |
2017/02/15 | 978.3 | 1,031.7 | 966.7 | 1,001.7 | -133.3 | -11.7% | 426,900 |
2017/02/14 | 1,096.7 | 1,156.7 | 1,093.3 | 1,135 | +38.3 | +3.5% | 159,900 |
2017/02/13 | 1,093.3 | 1,110 | 1,080 | 1,096.7 | +16.7 | +1.5% | 63,900 |
2017/02/10 | 1,100 | 1,100 | 1,071.7 | 1,080 | -3.3 | -0.3% | 33,000 |
2017/02/09 | 1,095 | 1,110 | 1,083.3 | 1,083.3 | -10 | -0.9% | 66,000 |
2017/02/08 | 1,113.3 | 1,121.7 | 1,083.3 | 1,093.3 | -25 | -2.2% | 63,300 |
2017/02/07 | 1,131.7 | 1,133.3 | 1,113.3 | 1,118.3 | -3.4 | -0.3% | 36,300 |
2017/02/06 | 1,105 | 1,143.3 | 1,103.3 | 1,121.7 | +16.7 | +1.5% | 75,900 |
2017/02/03 | 1,055 | 1,111.7 | 1,055 | 1,105 | +45 | +4.2% | 50,100 |
2017/02/02 | 1,085 | 1,090 | 1,060 | 1,060 | -20 | -1.9% | 44,400 |
2017/02/01 | 1,116.7 | 1,116.7 | 1,080 | 1,080 | -36.7 | -3.3% | 69,000 |
2017/01/31 | 1,121.7 | 1,125 | 1,110 | 1,116.7 | -20 | -1.8% | 36,000 |
2017/01/30 | 1,100 | 1,150 | 1,080 | 1,136.7 | +25 | +2.2% | 95,700 |
2017/01/27 | 1,135 | 1,135 | 1,105 | 1,111.7 | -46.6 | -4% | 98,400 |
2017/01/26 | 1,200 | 1,203.3 | 1,156.7 | 1,158.3 | -25 | -2.1% | 126,600 |
2017/01/25 | 1,175 | 1,215 | 1,175 | 1,183.3 | +28.3 | +2.5% | 248,700 |
2017/01/24 | 1,100 | 1,165 | 1,090 | 1,155 | +60 | +5.5% | 288,900 |
2017/01/23 | 1,108.3 | 1,116.7 | 1,061.7 | 1,095 | +5 | +0.5% | 134,700 |
2017/01/20 | 1,050 | 1,101.7 | 1,001.7 | 1,090 | +36.7 | +3.5% | 281,700 |
2017/01/19 | 1,138.3 | 1,145 | 1,050 | 1,053.3 | -63.4 | -5.7% | 127,200 |
2017/01/18 | 1,123.3 | 1,158.3 | 1,103.3 | 1,116.7 | +16.7 | +1.5% | 111,300 |
2017/01/17 | 1,146.7 | 1,166.7 | 1,100 | 1,100 | -93.3 | -7.8% | 298,200 |
2017/01/16 | 1,218.3 | 1,231.7 | 1,186.7 | 1,193.3 | -38.4 | -3.1% | 240,000 |
2017/01/13 | 1,250 | 1,305 | 1,226.7 | 1,231.7 | -15 | -1.2% | 306,900 |
2017/01/12 | 1,303.3 | 1,321.7 | 1,233.3 | 1,246.7 | -80 | -6% | 421,500 |
2017/01/11 | 1,270 | 1,381.7 | 1,260 | 1,326.7 | +126.7 | +10.6% | 1,671,900 |
2017/01/10 | 1,226.7 | 1,268.3 | 1,186.7 | 1,200 | -33.3 | -2.7% | 353,100 |
1751~
1800
件表示中 / 1813件
類似銘柄と比較する
現在ご覧いただいている「シンシア」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 |
---|---|---|---|---|---|---|---|---|
シンシア | 48,700円 | +6.6% | -16.1% | 2.46% | 12.68倍 | 1.29倍 |
|
コンタクトレンズ製造・卸。EC・ドラッグ店販路強い。M&Aで医療脱毛コンサルやPOS参入 |
セルシード | 22,000円 | -10.5% | - | 0.00% | - | 3.31倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
PSS | 19,500円 | -18.5% | - | 0.00% | - | 1.20倍 |
|
独自のDNA抽出技術を核に遺伝子解析、免疫測定など装置のOEM主体、関連試薬に踏み出す |
クボテック | 21,900円 | +22.5% | - | 0.00% | - | 6.93倍 |
|
液晶、太陽電池関連の画像検査装置が軸。3DCADソフトも。主顧客の投資水準で業績変動 |
岡本硝子 | 12,900円 | +15.9% | +9.6% | 0.00% | 25.00倍 | 1.77倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
市場注目の銘柄
チャート関連のコラム