株価チャート

株価

4/18

前日 (4/17): 2,491
始値: 2,492
高値: 2,626
安値: 2,418
終値 +4.38%: 2,600
出来高 -38.52%: 78,700

乖離率

株価（5日） 移動平均値: +7.04%
2,429
株価（25日） 移動平均値: +5.65%
2,461
出来高（5日） 移動平均値: +46.55%
53,700

2023/11/21～2024/04/18

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
04/18	2,492	2,626	2,418	2,600	+4.38%	78,700	115億760万	+5.65%	26.76	4.83
04/17	2,462	2,560	2,412	2,491	+7.74%	128,000	110億2516万	+1.01%	25.64	4.62
04/16	2,348	2,348	2,273	2,312	-1.62%	35,700	102億3291万	-6.74%	23.8	4.29
04/15	2,348	2,368	2,335	2,350	-1.76%	10,000	104億110万	-5.7%	24.19	4.36
04/12	2,404	2,420	2,376	2,392	+0.84%	16,100	105億8699万	-4.32%	24.62	4.44
04/11	2,380	2,380	2,339	2,372	-0.42%	12,700	104億9847万	-5.23%	24.41	4.4
04/10	2,424	2,449	2,379	2,382	-0.96%	10,400	105億4273万	-4.87%	24.52	4.42
04/09	2,381	2,419	2,360	2,405	+1.18%	11,600	106億4453万	-3.99%	24.75	4.46
04/08	2,368	2,398	2,333	2,377	+0.98%	20,100	105億2060万	-5.15%	24.47	4.41
04/05	2,346	2,375	2,320	2,354	-0.93%	20,500	104億1880万	-6.22%	24.23	4.37
04/04	2,404	2,447	2,370	2,376	-0.75%	16,600	105億1617万	-5.53%	24.46	4.41
04/03	2,344	2,410	2,323	2,394	+0.34%	16,800	105億9584万	-4.96%	24.64	4.44
04/02	2,445	2,457	2,383	2,386	-2.57%	38,000	105億6043万	-5.47%	24.56	4.43
04/01	2,510	2,545	2,440	2,449	-2.27%	30,700	108億3927万	-3.2%	25.21	4.55
03/29	2,467	2,512	2,451	2,506	+1.58%	19,100	110億9155万	-0.83%	25.79	4.65
03/28	2,470	2,504	2,458	2,467	+0.12%	12,700	109億1894万	-2.1%	25.39	4.58
03/27	2,553	2,553	2,464	2,464	-0.56%	16,700	109億566万	-2.03%	25.36	4.57
03/26	2,504	2,525	2,464	2,478	-1.04%	33,000	109億6762万	-1.31%	25.51	4.6
03/25	2,600	2,610	2,502	2,504	-3.1%	38,000	110億8270万	-0.2%	25.77	4.65
03/22	2,604	2,645	2,562	2,584	0%	31,400	114億3678万	+3.15%	26.6	4.8
03/21	2,618	2,638	2,573	2,584	-1.26%	37,600	114億3678万	+3.07%	26.6	4.8
03/19	2,604	2,644	2,562	2,617	+0.81%	28,600	115億8284万	+4.26%	26.94	4.86
03/18	2,506	2,614	2,490	2,596	+3.3%	48,700	114億8989万	+3.55%	26.72	4.82
03/15	2,560	2,600	2,506	2,513	-2.52%	44,200	111億2253万	+0.24%	25.87	4.67
03/14	2,667	2,685	2,550	2,578	-5.12%	66,900	114億1022万	+2.75%	26.53	4.79
03/13	2,818	2,899	2,680	2,717	-3.48%	124,100	120億2544万	+8.16%	27.97	5.04
03/12	2,650	2,820	2,569	2,815	+6.23%	138,400	124億5919万	+12.11%	28.97	5.23
03/11	2,629	2,758	2,580	2,650	+4.74%	270,400	117億2890万	+5.87%	27.28	4.92
03/08	2,472	2,573	2,472	2,530	+2.47%	55,500	111億9778万	+1.24%	26.04	4.7
03/07	2,457	2,531	2,445	2,469	+2.58%	49,700	109億2779万	-1.28%	25.41	4.58
03/06	2,371	2,441	2,370	2,407	-0.08%	19,100	106億5338万	-3.99%	24.77	4.47
03/05	2,424	2,448	2,371	2,409	-1.11%	17,200	106億6223万	-4.25%	24.8	4.47
03/04	2,510	2,536	2,433	2,436	-1.1%	32,700	107億8173万	-3.49%	25.07	4.52
03/01	2,475	2,510	2,446	2,463	-0.48%	12,600	109億123万	-2.8%	25.35	4.57
02/29	2,479	2,479	2,425	2,475	-0.28%	10,400	109億5435万	-2.67%	25.47	4.59
02/28	2,505	2,540	2,459	2,482	-1.97%	18,200	109億8533万	-2.63%	25.55	4.61
02/27	2,549	2,589	2,484	2,532	-0.08%	38,300	112億663万	-0.98%	26.06	4.7
02/26	2,414	2,557	2,407	2,534	+6.69%	68,400	112億1548万	-0.9%	26.08	4.7
02/22	2,388	2,450	2,346	2,375	+2.02%	28,700	105億1175万	-6.97%	24.45	4.41
02/21	2,312	2,339	2,296	2,328	-0.09%	26,700	102億9907万	-8.88%	23.96	4.32
02/20	2,367	2,370	2,310	2,330	-1.48%	23,000	103億792万	-9.02%	23.98	4.33
02/19	2,424	2,424	2,333	2,365	-3.03%	59,000	104億6276万	-7.98%	24.34	4.39
02/16	2,390	2,480	2,389	2,439	+1.58%	39,900	107億9013万	-5.32%	25.1	4.53
02/15	2,480	2,480	2,357	2,401	-9.05%	82,400	106億2202万	-6.97%	24.71	4.46
02/14	2,620	2,668	2,590	2,640	-0.64%	42,900	116億7936万	+1.97%	27.17	4.9
02/13	2,543	2,683	2,543	2,657	+4.61%	52,800	117億5456万	+2.79%	27.35	4.93
02/09	2,580	2,604	2,540	2,540	-1.55%	20,600	112億3696万	-1.44%	26.14	4.72
02/08	2,575	2,600	2,525	2,580	+0.66%	27,000	114億1392万	+0.16%	26.56	4.79
02/07	2,668	2,668	2,562	2,563	-4.12%	41,200	113億3871万	-0.39%	26.38	4.76
02/06	2,683	2,683	2,631	2,673	-0.04%	17,000	118億2535万	+3.93%	27.51	4.96
02/05	2,672	2,725	2,656	2,674	+2.37%	49,700	118億2977万	+4.29%	27.52	4.96
02/02	2,565	2,646	2,565	2,612	+1.99%	25,300	115億5548万	+2.35%	26.88	4.85
02/01	2,550	2,593	2,525	2,561	-0.97%	23,700	113億2986万	+0.83%	26.36	4.75
01/31	2,596	2,600	2,555	2,586	-1.3%	23,500	114億4046万	+2.21%	26.62	4.8
01/30	2,654	2,654	2,602	2,620	-0.15%	19,200	115億9088万	+3.97%	26.97	4.86
01/29	2,622	2,659	2,611	2,624	+0.54%	20,300	116億857万	+4.5%	27.01	4.87
01/26	2,690	2,690	2,602	2,610	-3.01%	31,800	115億4664万	+4.27%	26.86	4.85
01/25	2,700	2,718	2,630	2,691	+0.07%	45,400	119億498万	+7.9%	27.7	5
01/24	2,620	2,692	2,620	2,689	+2.99%	44,700	118億9613万	+8.38%	27.68	4.99
01/23	2,715	2,715	2,610	2,611	-3.3%	81,400	115億5106万	+5.79%	26.87	4.85
01/22	2,566	2,702	2,510	2,700	+7.31%	133,300	119億4480万	+9.89%	27.79	5.01
01/19	2,471	2,523	2,451	2,516	+3.24%	34,000	111億3078万	+3.07%	25.9	4.67
01/18	2,400	2,463	2,389	2,437	+0.7%	19,300	107億8128万	+0.12%	25.08	4.52
01/17	2,492	2,527	2,420	2,420	-2.89%	43,800	107億608万	-0.49%	24.91	4.49
01/16	2,550	2,550	2,483	2,492	-1.81%	22,300	110億2460万	+2.55%	25.65	4.63
01/15	2,523	2,550	2,500	2,538	+0.63%	32,900	112億2811万	+4.49%	26.12	4.71
01/12	2,555	2,572	2,487	2,522	-1.94%	34,500	111億5732万	+3.91%	25.96	4.68
01/11	2,617	2,624	2,535	2,572	-0.62%	39,000	113億7852万	+5.84%	26.47	4.77
01/10	2,580	2,628	2,545	2,588	+1.29%	49,900	114億4931万	+6.41%	26.64	4.8
01/09	2,489	2,567	2,463	2,555	+4.67%	56,100	113億332万	+4.84%	26.3	4.74
01/05	2,520	2,542	2,430	2,441	-3.25%	34,200	107億9898万	-0.2%	25.12	4.53
01/04	2,485	2,587	2,438	2,523	+0.2%	51,100	111億6175万	+2.69%	25.97	4.68
2023
12/29	2,511	2,529	2,481	2,518	-0.55%	29,100	111億3963万	+1.94%	25.92	4.67
12/28	2,459	2,549	2,433	2,532	+3.05%	33,200	112億156万	+2.43%	26.06	4.7
12/27	2,388	2,480	2,388	2,457	+2.89%	47,900	108億6976万	-0.53%	25.29	4.56
12/26	2,338	2,430	2,322	2,388	+2.93%	48,000	105億6451万	-3.48%	24.58	4.43
12/25	2,314	2,364	2,306	2,320	+1.31%	28,200	102億6368万	-6.41%	23.88	4.3
12/22	2,331	2,368	2,280	2,290	-2.22%	43,300	101億3096万	-7.92%	23.57	4.25
12/21	2,365	2,380	2,334	2,342	-2.58%	24,500	103億6100万	-6.17%	24.11	4.35
12/20	2,450	2,460	2,386	2,404	-0.66%	34,100	106億3529万	-3.99%	24.74	4.46
12/19	2,385	2,420	2,371	2,420	+1.6%	29,800	107億608万	-3.24%	24.91	4.49
12/18	2,398	2,398	2,351	2,382	+0.25%	18,500	105億3796万	-4.61%	24.52	4.42
12/15	2,311	2,400	2,311	2,376	+1.24%	31,100	105億1142万	-4.88%	24.46	4.41
12/14	2,388	2,410	2,302	2,347	+0.3%	43,000	103億8312万	-5.97%	24.16	4.35
12/13	2,300	2,347	2,274	2,340	+1.96%	51,900	103億5216万	-6.17%	24.08	4.34
12/12	2,351	2,387	2,288	2,295	-1.92%	39,300	101億5308万	-8.02%	23.62	4.26
12/11	2,443	2,443	2,332	2,340	-1.97%	27,600	103億5216万	-6.4%	24.08	4.34
12/08	2,375	2,450	2,371	2,387	+0.42%	29,500	105億6008万	-4.56%	24.57	4.43
12/07	2,439	2,439	2,377	2,377	-3.61%	40,000	105億1584万	-4.69%	24.47	4.41
12/06	2,461	2,509	2,443	2,466	-0.64%	54,700	109億958万	-0.88%	25.38	4.58
12/05	2,551	2,553	2,482	2,482	-4.72%	67,100	109億8036万	+0.08%	25.55	4.61
12/04	2,632	2,670	2,594	2,605	-0.99%	45,300	115億2452万	+5.51%	26.81	4.83
12/01	2,699	2,699	2,615	2,631	-2.99%	62,300	116億3954万	+7.34%	27.08	4.88
11/30	2,800	2,810	2,690	2,712	-2.52%	94,200	119億9788万	+11.38%	27.91	5.03
11/29	2,724	2,860	2,721	2,782	+2.51%	112,800	123億756万	+15.1%	28.63	5.16
11/28	2,872	2,896	2,673	2,714	-4.57%	153,700	120億673万	+13.27%	27.93	5.04
11/27	2,782	2,857	2,720	2,844	+10.62%	210,500	125億8185万	+19.55%	29.27	5.28
11/24	2,490	2,639	2,490	2,571	+3.67%	59,600	113億7410万	+9.13%	26.46	4.77
11/22	2,518	2,533	2,455	2,480	-2.55%	40,100	109億7152万	+5.53%	25.53	4.6
11/21	2,558	2,596	2,502	2,545	+0.39%	35,300	112億5908万	+8.39%	26.19	4.72

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 3月期	2,134 3/30	1,050 3/25	16,668,400 3/30	88億5610万	43億5750万	+8% 4/28	-5.12% 5/6
2022年 3月期	5,240 6/24	1,492 3/8	9,530,000 4/13	226億9968万	65億4988万	+75.52% 6/23	-19.81% 1/28
2023年 3月期	3,955 3/9	1,701 9/7	721,600 11/16	174億9692万	75億991万	+50.45% 11/25	-13.4% 12/28
最新	2,600 2024/4/18		78,700	115億760万		+5.65% 2,461

年間値上がり率

2022/12/30 vs 2021/12/30: 24%（1.24倍）
2023/12/29 vs 2022/12/30: -8%（0.92倍）
2024/04/18 vs 2023/12/29: 3%（1.03倍）
過去安値 1,050円（2021/03/25）: 148%（2.48倍）
2,600円（4/18）

6614 シキノハイテック

株価チャート

株価

4/18

乖離率

2023/11/21～2024/04/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート