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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 1,246 | 1,280 | 1,238 | 1,246 | -5 | -0.4% | 13,900 |
| 2022/12/05 | 1,288 | 1,289 | 1,250 | 1,251 | -36 | -2.8% | 14,700 |
| 2022/12/02 | 1,306 | 1,306 | 1,272 | 1,287 | -19 | -1.5% | 10,700 |
| 2022/12/01 | 1,295 | 1,306 | 1,267 | 1,306 | +19 | +1.5% | 24,000 |
| 2022/11/30 | 1,292 | 1,292 | 1,258 | 1,287 | -5 | -0.4% | 16,700 |
| 2022/11/29 | 1,275 | 1,292 | 1,250 | 1,292 | +13 | +1% | 12,000 |
| 2022/11/28 | 1,304 | 1,305 | 1,271 | 1,279 | -20 | -1.5% | 14,300 |
| 2022/11/25 | 1,327 | 1,331 | 1,296 | 1,299 | -44 | -3.3% | 27,400 |
| 2022/11/24 | 1,367 | 1,371 | 1,312 | 1,343 | -84 | -5.9% | 47,000 |
| 2022/11/22 | 1,260 | 1,442 | 1,260 | 1,427 | +194 | +15.7% | 186,700 |
| 2022/11/21 | 1,268 | 1,268 | 1,233 | 1,233 | -43 | -3.4% | 11,100 |
| 2022/11/18 | 1,227 | 1,279 | 1,220 | 1,276 | +34 | +2.7% | 19,500 |
| 2022/11/17 | 1,199 | 1,283 | 1,188 | 1,242 | +52 | +4.4% | 42,700 |
| 2022/11/16 | 1,181 | 1,223 | 1,161 | 1,190 | +3 | +0.3% | 10,800 |
| 2022/11/15 | 1,177 | 1,200 | 1,161 | 1,187 | -3 | -0.3% | 14,600 |
| 2022/11/14 | 1,208 | 1,231 | 1,188 | 1,190 | -18 | -1.5% | 20,000 |
| 2022/11/11 | 1,262 | 1,262 | 1,202 | 1,208 | +6 | +0.5% | 34,200 |
| 2022/11/10 | 1,231 | 1,232 | 1,197 | 1,202 | -37 | -3% | 18,900 |
| 2022/11/09 | 1,250 | 1,263 | 1,226 | 1,239 | -5 | -0.4% | 6,200 |
| 2022/11/08 | 1,296 | 1,300 | 1,244 | 1,244 | -34 | -2.7% | 17,400 |
| 2022/11/07 | 1,242 | 1,278 | 1,236 | 1,278 | +60 | +4.9% | 20,500 |
| 2022/11/04 | 1,187 | 1,227 | 1,186 | 1,218 | +11 | +0.9% | 16,500 |
| 2022/11/02 | 1,215 | 1,218 | 1,195 | 1,207 | -12 | -1% | 13,500 |
| 2022/11/01 | 1,264 | 1,278 | 1,216 | 1,219 | -60 | -4.7% | 18,000 |
| 2022/10/31 | 1,305 | 1,334 | 1,268 | 1,279 | -56 | -4.2% | 20,200 |
| 2022/10/28 | 1,312 | 1,347 | 1,312 | 1,335 | +9 | +0.7% | 5,000 |
| 2022/10/27 | 1,316 | 1,330 | 1,312 | 1,326 | ±0 | ±0% | 4,800 |
| 2022/10/26 | 1,334 | 1,349 | 1,326 | 1,326 | -7 | -0.5% | 5,600 |
| 2022/10/25 | 1,330 | 1,333 | 1,282 | 1,333 | +3 | +0.2% | 11,700 |
| 2022/10/24 | 1,362 | 1,367 | 1,324 | 1,330 | -28 | -2.1% | 13,000 |
| 2022/10/21 | 1,388 | 1,400 | 1,353 | 1,358 | -60 | -4.2% | 10,700 |
| 2022/10/20 | 1,421 | 1,425 | 1,383 | 1,418 | -23 | -1.6% | 9,600 |
| 2022/10/19 | 1,418 | 1,441 | 1,411 | 1,441 | -7 | -0.5% | 10,600 |
| 2022/10/18 | 1,438 | 1,448 | 1,395 | 1,448 | +10 | +0.7% | 7,500 |
| 2022/10/17 | 1,410 | 1,438 | 1,370 | 1,438 | +2 | +0.1% | 15,300 |
| 2022/10/14 | 1,325 | 1,436 | 1,311 | 1,436 | +111 | +8.4% | 27,100 |
| 2022/10/13 | 1,345 | 1,345 | 1,297 | 1,325 | -24 | -1.8% | 5,600 |
| 2022/10/12 | 1,260 | 1,349 | 1,258 | 1,349 | +89 | +7.1% | 55,900 |
| 2022/10/11 | 1,305 | 1,332 | 1,260 | 1,260 | -49 | -3.7% | 9,000 |
| 2022/10/07 | 1,293 | 1,333 | 1,293 | 1,309 | -14 | -1.1% | 8,300 |
| 2022/10/06 | 1,348 | 1,348 | 1,317 | 1,323 | -25 | -1.9% | 3,900 |
| 2022/10/05 | 1,306 | 1,348 | 1,299 | 1,348 | +38 | +2.9% | 10,800 |
| 2022/10/04 | 1,335 | 1,339 | 1,270 | 1,310 | -7 | -0.5% | 6,300 |
| 2022/10/03 | 1,332 | 1,354 | 1,310 | 1,317 | -16 | -1.2% | 7,300 |
| 2022/09/30 | 1,342 | 1,370 | 1,333 | 1,333 | -9 | -0.7% | 6,400 |
| 2022/09/29 | 1,348 | 1,356 | 1,330 | 1,342 | -6 | -0.4% | 5,500 |
| 2022/09/28 | 1,349 | 1,368 | 1,329 | 1,348 | -1 | -0.1% | 11,100 |
| 2022/09/27 | 1,356 | 1,359 | 1,340 | 1,349 | +14 | +1% | 3,600 |
| 2022/09/26 | 1,369 | 1,370 | 1,330 | 1,335 | -34 | -2.5% | 13,100 |
| 2022/09/22 | 1,350 | 1,375 | 1,339 | 1,369 | +19 | +1.4% | 10,800 |
601～
650
件表示中 / 2787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 | 74,500円 | +12.5% | +9.2% | 2.42% | 12.61倍 | 3.96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 |
| 幼児活動 | 131,900円 | +4.6% | +3.2% | 1.82% | 16.26倍 | 1.39倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＭＩＣ | 223,900円 | +12.4% | +31.5% | 1.65% | 18.27倍 | 1.93倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| タカミヤ | 33,200円 | +12.7% | -11.1% | 4.82% | 15.20倍 | 0.70倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ＩＲＪ ＨＤ | 87,400円 | +3.8% | -1.7% | 1.14% | 22.17倍 | 2.76倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
