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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 1,349 | 1,371 | 1,335 | 1,350 | ±0 | ±0% | 8,300 |
| 2022/09/20 | 1,380 | 1,400 | 1,332 | 1,350 | ±0 | ±0% | 19,500 |
| 2022/09/16 | 1,350 | 1,386 | 1,338 | 1,350 | ±0 | ±0% | 6,900 |
| 2022/09/15 | 1,385 | 1,391 | 1,350 | 1,350 | -5 | -0.4% | 20,200 |
| 2022/09/14 | 1,353 | 1,365 | 1,330 | 1,355 | -20 | -1.5% | 9,100 |
| 2022/09/13 | 1,361 | 1,388 | 1,361 | 1,375 | -16 | -1.2% | 15,900 |
| 2022/09/12 | 1,389 | 1,406 | 1,385 | 1,391 | +2 | +0.1% | 21,200 |
| 2022/09/09 | 1,388 | 1,415 | 1,370 | 1,389 | +21 | +1.5% | 23,300 |
| 2022/09/08 | 1,372 | 1,372 | 1,343 | 1,368 | -4 | -0.3% | 7,800 |
| 2022/09/07 | 1,353 | 1,372 | 1,335 | 1,372 | +3 | +0.2% | 8,500 |
| 2022/09/06 | 1,351 | 1,371 | 1,340 | 1,369 | +31 | +2.3% | 10,800 |
| 2022/09/05 | 1,342 | 1,377 | 1,338 | 1,338 | -22 | -1.6% | 6,300 |
| 2022/09/02 | 1,341 | 1,370 | 1,313 | 1,360 | +11 | +0.8% | 26,900 |
| 2022/09/01 | 1,354 | 1,365 | 1,332 | 1,349 | -35 | -2.5% | 22,400 |
| 2022/08/31 | 1,350 | 1,384 | 1,342 | 1,384 | +24 | +1.8% | 13,900 |
| 2022/08/30 | 1,350 | 1,363 | 1,345 | 1,360 | +10 | +0.7% | 13,900 |
| 2022/08/29 | 1,323 | 1,370 | 1,320 | 1,350 | ±0 | ±0% | 17,400 |
| 2022/08/26 | 1,372 | 1,372 | 1,320 | 1,350 | -22 | -1.6% | 19,300 |
| 2022/08/25 | 1,341 | 1,372 | 1,340 | 1,372 | +21 | +1.6% | 10,800 |
| 2022/08/24 | 1,371 | 1,381 | 1,347 | 1,351 | -20 | -1.5% | 10,700 |
| 2022/08/23 | 1,335 | 1,377 | 1,328 | 1,371 | +21 | +1.6% | 17,100 |
| 2022/08/22 | 1,350 | 1,364 | 1,333 | 1,350 | -12 | -0.9% | 8,600 |
| 2022/08/19 | 1,320 | 1,368 | 1,320 | 1,362 | +42 | +3.2% | 17,300 |
| 2022/08/18 | 1,306 | 1,337 | 1,303 | 1,320 | +8 | +0.6% | 14,700 |
| 2022/08/17 | 1,347 | 1,351 | 1,310 | 1,312 | -35 | -2.6% | 10,900 |
| 2022/08/16 | 1,385 | 1,385 | 1,328 | 1,347 | -18 | -1.3% | 5,300 |
| 2022/08/15 | 1,340 | 1,389 | 1,322 | 1,365 | +55 | +4.2% | 18,800 |
| 2022/08/12 | 1,340 | 1,363 | 1,310 | 1,310 | -30 | -2.2% | 15,700 |
| 2022/08/10 | 1,321 | 1,359 | 1,298 | 1,340 | +19 | +1.4% | 22,000 |
| 2022/08/09 | 1,304 | 1,321 | 1,286 | 1,321 | +21 | +1.6% | 12,900 |
| 2022/08/08 | 1,265 | 1,321 | 1,254 | 1,300 | +39 | +3.1% | 20,600 |
| 2022/08/05 | 1,274 | 1,299 | 1,251 | 1,261 | -52 | -4% | 11,200 |
| 2022/08/04 | 1,260 | 1,313 | 1,256 | 1,313 | +63 | +5% | 21,700 |
| 2022/08/03 | 1,250 | 1,257 | 1,240 | 1,250 | +5 | +0.4% | 7,500 |
| 2022/08/02 | 1,210 | 1,257 | 1,180 | 1,245 | +35 | +2.9% | 42,500 |
| 2022/08/01 | 1,186 | 1,210 | 1,179 | 1,210 | +37 | +3.2% | 3,600 |
| 2022/07/29 | 1,208 | 1,208 | 1,160 | 1,173 | -9 | -0.8% | 6,200 |
| 2022/07/28 | 1,184 | 1,209 | 1,166 | 1,182 | +12 | +1% | 19,900 |
| 2022/07/27 | 1,189 | 1,189 | 1,153 | 1,170 | -19 | -1.6% | 12,300 |
| 2022/07/26 | 1,207 | 1,207 | 1,178 | 1,189 | -20 | -1.7% | 9,600 |
| 2022/07/25 | 1,258 | 1,258 | 1,209 | 1,209 | -19 | -1.5% | 6,000 |
| 2022/07/22 | 1,181 | 1,234 | 1,181 | 1,228 | +72 | +6.2% | 11,600 |
| 2022/07/21 | 1,167 | 1,234 | 1,133 | 1,156 | +5 | +0.4% | 23,200 |
| 2022/07/20 | 1,117 | 1,159 | 1,110 | 1,151 | +34 | +3% | 8,500 |
| 2022/07/19 | 1,118 | 1,154 | 1,116 | 1,117 | -1 | -0.1% | 11,900 |
| 2022/07/15 | 1,086 | 1,120 | 1,071 | 1,118 | +12 | +1.1% | 21,100 |
| 2022/07/14 | 1,072 | 1,165 | 1,068 | 1,106 | +34 | +3.2% | 22,600 |
| 2022/07/13 | 1,100 | 1,106 | 1,072 | 1,072 | -35 | -3.2% | 15,700 |
| 2022/07/12 | 1,149 | 1,162 | 1,107 | 1,107 | -19 | -1.7% | 12,600 |
| 2022/07/11 | 1,159 | 1,165 | 1,112 | 1,126 | -32 | -2.8% | 19,700 |
651～
700
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 | 73,900円 | +12.5% | +9.2% | 2.44% | 12.51倍 | 3.93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 | 133,700円 | +4.6% | +3.2% | 1.80% | 16.49倍 | 1.41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 | 222,500円 | +12.4% | +31.5% | 1.66% | 18.15倍 | 1.91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 | 89,800円 | +3.8% | -1.7% | 1.11% | 22.78倍 | 2.84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
