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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2017/01/06 | 1,300 | 1,305 | 1,210 | 1,233.3 | -131.7 | -9.6% | 570,300 |
| 2017/01/05 | 1,500 | 1,505 | 1,345 | 1,365 | -95 | -6.5% | 1,067,400 |
| 2017/01/04 | 1,425 | 1,546.7 | 1,405 | 1,460 | +76.7 | +5.5% | 1,924,500 |
| 2016/12/30 | 1,515 | 1,636.7 | 1,370 | 1,383.3 | -178.4 | -11.4% | 3,356,100 |
| 2016/12/29 | 1,543.3 | 1,620 | 1,420 | 1,561.7 | +158.4 | +11.3% | 5,664,900 |
| 2016/12/28 | 1,283.3 | 1,403.3 | 1,276.7 | 1,403.3 | +223.3 | +18.9% | 4,033,500 |
| 2016/12/27 | 1,081.7 | 1,248.3 | 1,036.7 | 1,180 | +161.7 | +15.9% | 6,239,400 |
| 2016/12/26 | 975 | 1,075 | 950 | 1,018.3 | +110 | +12.1% | 2,744,100 |
| 2016/12/22 | 950 | 1,043.3 | 883.3 | 908.3 | -58.4 | -6% | 2,775,600 |
| 2016/12/21 | 1,101.7 | 1,161.7 | 954.7 | 966.7 | -28.3 | -2.8% | 3,802,500 |
| 2016/12/20 | 1,030 | 1,076.7 | 913.3 | 995 | +85.7 | +9.4% | 10,527,000 |
| 2016/12/19 | 776 | 909.3 | 773.7 | 909.3 | +166.6 | +22.4% | 1,083,600 |
| 2016/12/16 | 650 | 780 | 647.7 | 742.7 | - | - | 6,015,600 |
1901～
1940
件表示中 / 1940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 | 51,400円 | +6.6% | -16.1% | 3.11% | 13.38倍 | 1.23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 |
| ＰＳＳ | 28,900円 | +13.7% | - | 0.00% | - | 1.93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 |
| 国際計測 | 51,200円 | +7.4% | - | 3.91% | 34.66倍 | 0.65倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| クボテック | 21,500円 | +22.5% | - | 0.00% | - | 5.37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 | 11,800円 | +15.9% | +9.6% | 0.00% | 22.87倍 | 1.70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
