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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,032 | 1,032 | 975 | 1,018 | -44 | -4.1% | 37,300 |
| 2022/04/22 | 1,078 | 1,099 | 1,041 | 1,062 | -32 | -2.9% | 49,000 |
| 2022/04/21 | 1,051 | 1,096 | 1,051 | 1,094 | +37 | +3.5% | 33,200 |
| 2022/04/20 | 1,073 | 1,108 | 1,040 | 1,057 | -16 | -1.5% | 34,400 |
| 2022/04/19 | 1,040 | 1,117 | 1,040 | 1,073 | +33 | +3.2% | 48,400 |
| 2022/04/18 | 1,040 | 1,057 | 1,008 | 1,040 | -18 | -1.7% | 24,000 |
| 2022/04/15 | 1,071 | 1,071 | 1,016 | 1,058 | -13 | -1.2% | 19,200 |
| 2022/04/14 | 1,103 | 1,136 | 1,070 | 1,071 | -38 | -3.4% | 43,700 |
| 2022/04/13 | 1,089 | 1,118 | 1,079 | 1,109 | +26 | +2.4% | 18,500 |
| 2022/04/12 | 1,136 | 1,137 | 1,067 | 1,083 | -39 | -3.5% | 21,900 |
| 2022/04/11 | 1,128 | 1,154 | 1,114 | 1,122 | -5 | -0.4% | 25,700 |
| 2022/04/08 | 1,151 | 1,165 | 1,126 | 1,127 | -1 | -0.1% | 24,200 |
| 2022/04/07 | 1,145 | 1,145 | 1,121 | 1,128 | -17 | -1.5% | 9,800 |
| 2022/04/06 | 1,144 | 1,160 | 1,130 | 1,145 | -18 | -1.5% | 20,700 |
| 2022/04/05 | 1,159 | 1,183 | 1,131 | 1,163 | +5 | +0.4% | 35,900 |
| 2022/04/04 | 1,117 | 1,158 | 1,117 | 1,158 | +41 | +3.7% | 22,100 |
| 2022/04/01 | 1,152 | 1,152 | 1,099 | 1,117 | -35 | -3% | 30,900 |
| 2022/03/31 | 1,134 | 1,159 | 1,130 | 1,152 | +18 | +1.6% | 15,500 |
| 2022/03/30 | 1,156 | 1,183 | 1,122 | 1,134 | -22 | -1.9% | 30,300 |
| 2022/03/29 | 1,115 | 1,184 | 1,115 | 1,156 | +49 | +4.4% | 67,400 |
| 2022/03/28 | 1,091 | 1,122 | 1,071 | 1,107 | +5 | +0.5% | 25,100 |
| 2022/03/25 | 1,088 | 1,133 | 1,087 | 1,102 | +14 | +1.3% | 26,500 |
| 2022/03/24 | 1,066 | 1,103 | 1,066 | 1,088 | ±0 | ±0% | 21,100 |
| 2022/03/23 | 1,053 | 1,109 | 1,053 | 1,088 | +48 | +4.6% | 36,900 |
| 2022/03/22 | 1,078 | 1,087 | 1,040 | 1,040 | -32 | -3% | 35,400 |
| 2022/03/18 | 1,038 | 1,091 | 1,032 | 1,072 | +54 | +5.3% | 27,000 |
| 2022/03/17 | 1,061 | 1,080 | 1,012 | 1,018 | -16 | -1.5% | 46,500 |
| 2022/03/16 | 982 | 1,038 | 975 | 1,034 | +79 | +8.3% | 46,800 |
| 2022/03/15 | 978 | 978 | 945 | 955 | -23 | -2.4% | 20,100 |
| 2022/03/14 | 955 | 978 | 932 | 978 | +32 | +3.4% | 50,000 |
| 2022/03/11 | 923 | 951 | 920 | 946 | +25 | +2.7% | 30,500 |
| 2022/03/10 | 892 | 923 | 892 | 921 | +41 | +4.7% | 14,800 |
| 2022/03/09 | 880 | 899 | 860 | 880 | ±0 | ±0% | 36,300 |
| 2022/03/08 | 902 | 918 | 862 | 880 | -49 | -5.3% | 30,500 |
| 2022/03/07 | 920 | 945 | 912 | 929 | +39 | +4.4% | 61,300 |
| 2022/03/04 | 899 | 907 | 872 | 890 | -11 | -1.2% | 30,900 |
| 2022/03/03 | 902 | 925 | 892 | 901 | +11 | +1.2% | 39,900 |
| 2022/03/02 | 895 | 900 | 871 | 890 | -20 | -2.2% | 39,100 |
| 2022/03/01 | 920 | 930 | 909 | 910 | +1 | +0.1% | 43,000 |
| 2022/02/28 | 898 | 932 | 879 | 909 | +11 | +1.2% | 50,600 |
| 2022/02/25 | 863 | 907 | 861 | 898 | +35 | +4.1% | 56,900 |
| 2022/02/24 | 868 | 870 | 844 | 863 | -18 | -2% | 48,200 |
| 2022/02/22 | 862 | 894 | 858 | 881 | +12 | +1.4% | 36,600 |
| 2022/02/21 | 898 | 898 | 866 | 869 | -32 | -3.6% | 30,000 |
| 2022/02/18 | 917 | 917 | 887 | 901 | -26 | -2.8% | 27,000 |
| 2022/02/17 | 939 | 951 | 912 | 927 | -27 | -2.8% | 43,300 |
| 2022/02/16 | 927 | 965 | 923 | 954 | +42 | +4.6% | 51,000 |
| 2022/02/15 | 950 | 960 | 907 | 912 | -26 | -2.8% | 38,300 |
| 2022/02/14 | 972 | 972 | 937 | 938 | -36 | -3.7% | 35,400 |
| 2022/02/10 | 988 | 1,006 | 968 | 974 | -14 | -1.4% | 25,900 |
751～
800
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 | 222,000円 | +12.4% | +31.5% | 1.67% | 18.11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 | 89,900円 | +3.8% | -1.7% | 1.11% | 22.81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
