シンメンテホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,354 | 1,355 | 1,337 | 1,347 | -11 | -0.8% | 7,600 |
| 2024/05/09 | 1,353 | 1,358 | 1,312 | 1,358 | +5 | +0.4% | 7,900 |
| 2024/05/08 | 1,353 | 1,375 | 1,332 | 1,353 | ±0 | ±0% | 21,300 |
| 2024/05/07 | 1,350 | 1,365 | 1,331 | 1,353 | +5 | +0.4% | 6,200 |
| 2024/05/02 | 1,353 | 1,359 | 1,300 | 1,348 | -5 | -0.4% | 13,400 |
| 2024/05/01 | 1,352 | 1,380 | 1,352 | 1,353 | -18 | -1.3% | 6,600 |
| 2024/04/30 | 1,362 | 1,376 | 1,346 | 1,371 | +69 | +5.3% | 9,600 |
| 2024/04/26 | 1,301 | 1,325 | 1,297 | 1,302 | -7 | -0.5% | 6,600 |
| 2024/04/25 | 1,328 | 1,328 | 1,309 | 1,309 | -19 | -1.4% | 900 |
| 2024/04/24 | 1,307 | 1,345 | 1,301 | 1,328 | +22 | +1.7% | 8,800 |
| 2024/04/23 | 1,326 | 1,326 | 1,305 | 1,306 | -22 | -1.7% | 3,400 |
| 2024/04/22 | 1,323 | 1,350 | 1,305 | 1,328 | +22 | +1.7% | 9,300 |
| 2024/04/19 | 1,351 | 1,351 | 1,300 | 1,306 | -62 | -4.5% | 11,300 |
| 2024/04/18 | 1,342 | 1,395 | 1,342 | 1,368 | +27 | +2% | 5,400 |
| 2024/04/17 | 1,342 | 1,365 | 1,332 | 1,341 | -1 | -0.1% | 7,800 |
| 2024/04/16 | 1,381 | 1,395 | 1,326 | 1,342 | -62 | -4.4% | 13,800 |
| 2024/04/15 | 1,362 | 1,419 | 1,350 | 1,404 | +42 | +3.1% | 26,900 |
| 2024/04/12 | 1,400 | 1,405 | 1,360 | 1,362 | -25 | -1.8% | 43,200 |
| 2024/04/11 | 1,418 | 1,418 | 1,385 | 1,387 | -31 | -2.2% | 22,200 |
| 2024/04/10 | 1,423 | 1,428 | 1,413 | 1,418 | -10 | -0.7% | 5,000 |
| 2024/04/09 | 1,421 | 1,430 | 1,406 | 1,428 | -1 | -0.1% | 6,200 |
| 2024/04/08 | 1,460 | 1,460 | 1,412 | 1,429 | -28 | -1.9% | 8,600 |
| 2024/04/05 | 1,450 | 1,457 | 1,434 | 1,457 | +10 | +0.7% | 7,800 |
| 2024/04/04 | 1,440 | 1,447 | 1,422 | 1,447 | +10 | +0.7% | 7,400 |
| 2024/04/03 | 1,431 | 1,439 | 1,409 | 1,437 | +5 | +0.3% | 7,000 |
| 2024/04/02 | 1,417 | 1,440 | 1,410 | 1,432 | +15 | +1.1% | 5,100 |
| 2024/04/01 | 1,432 | 1,432 | 1,401 | 1,417 | -2 | -0.1% | 7,300 |
| 2024/03/29 | 1,432 | 1,432 | 1,409 | 1,419 | -13 | -0.9% | 10,200 |
| 2024/03/28 | 1,415 | 1,443 | 1,415 | 1,432 | +7 | +0.5% | 2,400 |
| 2024/03/27 | 1,416 | 1,453 | 1,416 | 1,425 | +14 | +1% | 10,300 |
| 2024/03/26 | 1,418 | 1,429 | 1,410 | 1,411 | -7 | -0.5% | 3,300 |
| 2024/03/25 | 1,441 | 1,451 | 1,410 | 1,418 | -27 | -1.9% | 13,300 |
| 2024/03/22 | 1,455 | 1,457 | 1,437 | 1,445 | -10 | -0.7% | 5,800 |
| 2024/03/21 | 1,469 | 1,481 | 1,455 | 1,455 | -8 | -0.5% | 16,400 |
| 2024/03/19 | 1,422 | 1,463 | 1,422 | 1,463 | +39 | +2.7% | 11,300 |
| 2024/03/18 | 1,435 | 1,435 | 1,424 | 1,424 | -8 | -0.6% | 4,000 |
| 2024/03/15 | 1,440 | 1,459 | 1,432 | 1,432 | -8 | -0.6% | 7,400 |
| 2024/03/14 | 1,442 | 1,444 | 1,428 | 1,440 | +2 | +0.1% | 7,900 |
| 2024/03/13 | 1,439 | 1,444 | 1,415 | 1,438 | +1 | +0.1% | 6,600 |
| 2024/03/12 | 1,429 | 1,440 | 1,424 | 1,437 | +9 | +0.6% | 2,500 |
| 2024/03/11 | 1,436 | 1,436 | 1,409 | 1,428 | +12 | +0.8% | 10,600 |
| 2024/03/08 | 1,416 | 1,432 | 1,416 | 1,416 | -1 | -0.1% | 10,800 |
| 2024/03/07 | 1,454 | 1,455 | 1,417 | 1,417 | -37 | -2.5% | 10,700 |
| 2024/03/06 | 1,465 | 1,465 | 1,430 | 1,454 | -12 | -0.8% | 7,300 |
| 2024/03/05 | 1,418 | 1,466 | 1,418 | 1,466 | +48 | +3.4% | 7,900 |
| 2024/03/04 | 1,456 | 1,479 | 1,418 | 1,418 | -40 | -2.7% | 15,200 |
| 2024/03/01 | 1,460 | 1,509 | 1,405 | 1,458 | -2 | -0.1% | 26,200 |
| 2024/02/29 | 1,414 | 1,465 | 1,413 | 1,460 | +45 | +3.2% | 22,400 |
| 2024/02/28 | 1,400 | 1,430 | 1,384 | 1,415 | -31 | -2.1% | 43,300 |
| 2024/02/27 | 1,455 | 1,455 | 1,427 | 1,446 | +20 | +1.4% | 29,800 |
1～
50
件表示中 / 2536件
類似銘柄と比較する
現在ご覧いただいている「シンメンテＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| シンメンテＨＤ | 134,700円 | +8.1% | +3.3% | 2.08% | 15.30倍 | 3.67倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ＱＢネットＨＤ | 112,200円 | +8.7% | +13.8% | 1.96% | 9.20倍 | 1.09倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ヒューマンＨＤ | 141,500円 | +4.7% | +30.9% | 4.42% | 6.81倍 | 0.98倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| 東洋テック | 124,000円 | +10.4% | +31.7% | 3.23% | 15.18倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| 要興業 | 88,700円 | +3.1% | +0.2% | 2.59% | 11.61倍 | 0.79倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
