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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,361 | 1,361 | 1,331 | 1,345 | -15 | -1.1% | 5,100 |
| 2023/04/06 | 1,360 | 1,360 | 1,343 | 1,360 | ±0 | ±0% | 3,800 |
| 2023/04/05 | 1,352 | 1,400 | 1,330 | 1,360 | +1 | +0.1% | 12,300 |
| 2023/04/04 | 1,373 | 1,388 | 1,359 | 1,359 | -24 | -1.7% | 11,600 |
| 2023/04/03 | 1,387 | 1,400 | 1,369 | 1,383 | -11 | -0.8% | 10,600 |
| 2023/03/31 | 1,414 | 1,433 | 1,388 | 1,394 | -32 | -2.2% | 7,900 |
| 2023/03/30 | 1,419 | 1,449 | 1,415 | 1,426 | -4 | -0.3% | 5,700 |
| 2023/03/29 | 1,476 | 1,476 | 1,430 | 1,430 | -66 | -4.4% | 10,800 |
| 2023/03/28 | 1,500 | 1,512 | 1,468 | 1,496 | -6 | -0.4% | 7,100 |
| 2023/03/27 | 1,440 | 1,513 | 1,408 | 1,502 | +85 | +6% | 39,600 |
| 2023/03/24 | 1,466 | 1,470 | 1,372 | 1,417 | +71 | +5.3% | 38,400 |
| 2023/03/23 | 1,355 | 1,355 | 1,316 | 1,346 | -39 | -2.8% | 9,600 |
| 2023/03/22 | 1,353 | 1,385 | 1,344 | 1,385 | +30 | +2.2% | 2,900 |
| 2023/03/20 | 1,384 | 1,384 | 1,335 | 1,355 | -29 | -2.1% | 11,200 |
| 2023/03/17 | 1,432 | 1,464 | 1,384 | 1,384 | -58 | -4% | 7,300 |
| 2023/03/16 | 1,394 | 1,459 | 1,377 | 1,442 | +24 | +1.7% | 29,100 |
| 2023/03/15 | 1,388 | 1,461 | 1,375 | 1,418 | +30 | +2.2% | 9,600 |
| 2023/03/14 | 1,400 | 1,401 | 1,365 | 1,388 | -31 | -2.2% | 8,300 |
| 2023/03/13 | 1,497 | 1,497 | 1,391 | 1,419 | -53 | -3.6% | 23,300 |
| 2023/03/10 | 1,503 | 1,505 | 1,433 | 1,472 | -1 | -0.1% | 14,700 |
| 2023/03/09 | 1,500 | 1,500 | 1,473 | 1,473 | -27 | -1.8% | 4,200 |
| 2023/03/08 | 1,500 | 1,505 | 1,452 | 1,500 | ±0 | ±0% | 14,400 |
| 2023/03/07 | 1,487 | 1,505 | 1,486 | 1,500 | -2 | -0.1% | 15,000 |
| 2023/03/06 | 1,514 | 1,514 | 1,489 | 1,502 | -12 | -0.8% | 6,600 |
| 2023/03/03 | 1,514 | 1,517 | 1,481 | 1,514 | +5 | +0.3% | 5,900 |
| 2023/03/02 | 1,518 | 1,518 | 1,472 | 1,509 | -9 | -0.6% | 5,500 |
| 2023/03/01 | 1,492 | 1,526 | 1,467 | 1,518 | +36 | +2.4% | 6,000 |
| 2023/02/28 | 1,480 | 1,526 | 1,468 | 1,482 | +2 | +0.1% | 17,100 |
| 2023/02/27 | 1,468 | 1,500 | 1,468 | 1,480 | -41 | -2.7% | 15,500 |
| 2023/02/24 | 1,556 | 1,556 | 1,494 | 1,521 | +5 | +0.3% | 11,800 |
| 2023/02/22 | 1,597 | 1,597 | 1,457 | 1,516 | +59 | +4% | 29,700 |
| 2023/02/21 | 1,431 | 1,472 | 1,431 | 1,457 | +10 | +0.7% | 4,300 |
| 2023/02/20 | 1,495 | 1,495 | 1,426 | 1,447 | -52 | -3.5% | 6,100 |
| 2023/02/17 | 1,501 | 1,505 | 1,482 | 1,499 | -4 | -0.3% | 6,600 |
| 2023/02/16 | 1,499 | 1,503 | 1,494 | 1,503 | +16 | +1.1% | 6,500 |
| 2023/02/15 | 1,466 | 1,494 | 1,459 | 1,487 | +34 | +2.3% | 8,500 |
| 2023/02/14 | 1,469 | 1,469 | 1,442 | 1,453 | -2 | -0.1% | 3,300 |
| 2023/02/13 | 1,441 | 1,465 | 1,420 | 1,455 | +5 | +0.3% | 10,000 |
| 2023/02/10 | 1,460 | 1,465 | 1,430 | 1,450 | -23 | -1.6% | 21,800 |
| 2023/02/09 | 1,408 | 1,480 | 1,401 | 1,473 | +65 | +4.6% | 17,000 |
| 2023/02/08 | 1,430 | 1,430 | 1,395 | 1,408 | +8 | +0.6% | 9,300 |
| 2023/02/07 | 1,400 | 1,409 | 1,376 | 1,400 | ±0 | ±0% | 8,400 |
| 2023/02/06 | 1,393 | 1,415 | 1,384 | 1,400 | +52 | +3.9% | 16,700 |
| 2023/02/03 | 1,366 | 1,366 | 1,340 | 1,348 | -44 | -3.2% | 10,100 |
| 2023/02/02 | 1,400 | 1,414 | 1,362 | 1,392 | -34 | -2.4% | 37,600 |
| 2023/02/01 | 1,422 | 1,447 | 1,406 | 1,426 | -23 | -1.6% | 15,200 |
| 2023/01/31 | 1,415 | 1,464 | 1,415 | 1,449 | +42 | +3% | 21,900 |
| 2023/01/30 | 1,380 | 1,422 | 1,355 | 1,407 | +27 | +2% | 21,600 |
| 2023/01/27 | 1,394 | 1,409 | 1,364 | 1,380 | -20 | -1.4% | 20,600 |
| 2023/01/26 | 1,368 | 1,415 | 1,355 | 1,400 | +39 | +2.9% | 48,500 |
551～
600
件表示中 / 2820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 | 94,500円 | +12.5% | +9.2% | 1.90% | 16.02倍 | 5.04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 |
| 楽 待 | 97,300円 | +32.0% | +41.4% | 1.03% | 17.86倍 | 3.60倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| デジタルＨＤ | 117,800円 | -13.3% | +96.1% | 3.90% | 9.35倍 | 0.67倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| エアトリ | 90,900円 | +5.4% | -0.5% | 1.10% | 16.97倍 | 1.44倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ＡＢホテル | 142,100円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
