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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,430 | 1,460 | 1,409 | 1,426 | +9 | +0.6% | 32,900 |
| 2024/02/22 | 1,470 | 1,470 | 1,400 | 1,417 | -23 | -1.6% | 42,800 |
| 2024/02/21 | 1,461 | 1,473 | 1,433 | 1,440 | -20 | -1.4% | 21,300 |
| 2024/02/20 | 1,441 | 1,463 | 1,434 | 1,460 | -11 | -0.7% | 32,800 |
| 2024/02/19 | 1,481 | 1,482 | 1,445 | 1,471 | -5 | -0.3% | 20,500 |
| 2024/02/16 | 1,509 | 1,509 | 1,458 | 1,476 | -16 | -1.1% | 9,000 |
| 2024/02/15 | 1,487 | 1,541 | 1,452 | 1,492 | -3 | -0.2% | 18,800 |
| 2024/02/14 | 1,520 | 1,520 | 1,463 | 1,495 | -28 | -1.8% | 16,400 |
| 2024/02/13 | 1,567 | 1,569 | 1,500 | 1,523 | -43 | -2.7% | 19,200 |
| 2024/02/09 | 1,622 | 1,622 | 1,555 | 1,566 | -16 | -1% | 15,400 |
| 2024/02/08 | 1,565 | 1,618 | 1,556 | 1,582 | +33 | +2.1% | 17,500 |
| 2024/02/07 | 1,523 | 1,555 | 1,523 | 1,549 | +26 | +1.7% | 11,700 |
| 2024/02/06 | 1,515 | 1,523 | 1,509 | 1,523 | +10 | +0.7% | 5,400 |
| 2024/02/05 | 1,498 | 1,513 | 1,497 | 1,513 | +15 | +1% | 5,500 |
| 2024/02/02 | 1,489 | 1,519 | 1,481 | 1,498 | +18 | +1.2% | 5,000 |
| 2024/02/01 | 1,472 | 1,490 | 1,471 | 1,480 | -5 | -0.3% | 3,400 |
| 2024/01/31 | 1,470 | 1,490 | 1,459 | 1,485 | +23 | +1.6% | 8,500 |
| 2024/01/30 | 1,456 | 1,464 | 1,454 | 1,462 | +6 | +0.4% | 2,800 |
| 2024/01/29 | 1,453 | 1,459 | 1,440 | 1,456 | +4 | +0.3% | 4,700 |
| 2024/01/26 | 1,454 | 1,462 | 1,450 | 1,452 | -2 | -0.1% | 1,700 |
| 2024/01/25 | 1,454 | 1,454 | 1,430 | 1,454 | -1 | -0.1% | 2,400 |
| 2024/01/24 | 1,444 | 1,455 | 1,427 | 1,455 | +27 | +1.9% | 7,300 |
| 2024/01/23 | 1,446 | 1,446 | 1,422 | 1,428 | +11 | +0.8% | 8,400 |
| 2024/01/22 | 1,417 | 1,450 | 1,396 | 1,417 | +5 | +0.4% | 28,100 |
| 2024/01/19 | 1,395 | 1,412 | 1,387 | 1,412 | +20 | +1.4% | 16,900 |
| 2024/01/18 | 1,427 | 1,427 | 1,383 | 1,392 | -14 | -1% | 15,200 |
| 2024/01/17 | 1,426 | 1,427 | 1,396 | 1,406 | -14 | -1% | 19,300 |
| 2024/01/16 | 1,444 | 1,447 | 1,420 | 1,420 | -11 | -0.8% | 14,600 |
| 2024/01/15 | 1,508 | 1,508 | 1,431 | 1,431 | -68 | -4.5% | 25,600 |
| 2024/01/12 | 1,511 | 1,514 | 1,476 | 1,499 | -15 | -1% | 18,900 |
| 2024/01/11 | 1,519 | 1,524 | 1,501 | 1,514 | +8 | +0.5% | 11,500 |
| 2024/01/10 | 1,496 | 1,515 | 1,491 | 1,506 | +31 | +2.1% | 9,500 |
| 2024/01/09 | 1,501 | 1,506 | 1,474 | 1,475 | +2 | +0.1% | 8,500 |
| 2024/01/05 | 1,486 | 1,494 | 1,470 | 1,473 | -13 | -0.9% | 8,600 |
| 2024/01/04 | 1,495 | 1,498 | 1,466 | 1,486 | +21 | +1.4% | 5,600 |
| 2023/12/29 | 1,478 | 1,478 | 1,462 | 1,465 | -13 | -0.9% | 2,600 |
| 2023/12/28 | 1,440 | 1,482 | 1,428 | 1,478 | +53 | +3.7% | 10,400 |
| 2023/12/27 | 1,468 | 1,485 | 1,421 | 1,425 | -38 | -2.6% | 7,400 |
| 2023/12/26 | 1,518 | 1,518 | 1,463 | 1,463 | -60 | -3.9% | 10,400 |
| 2023/12/25 | 1,541 | 1,541 | 1,504 | 1,523 | +23 | +1.5% | 2,800 |
| 2023/12/22 | 1,499 | 1,524 | 1,483 | 1,500 | +31 | +2.1% | 9,800 |
| 2023/12/21 | 1,475 | 1,495 | 1,465 | 1,469 | -37 | -2.5% | 6,000 |
| 2023/12/20 | 1,495 | 1,520 | 1,475 | 1,506 | +18 | +1.2% | 15,900 |
| 2023/12/19 | 1,482 | 1,489 | 1,447 | 1,488 | +36 | +2.5% | 10,600 |
| 2023/12/18 | 1,415 | 1,495 | 1,415 | 1,452 | +25 | +1.8% | 9,500 |
| 2023/12/15 | 1,480 | 1,480 | 1,414 | 1,427 | +7 | +0.5% | 8,800 |
| 2023/12/14 | 1,495 | 1,502 | 1,420 | 1,420 | -75 | -5% | 20,100 |
| 2023/12/13 | 1,488 | 1,506 | 1,472 | 1,495 | +19 | +1.3% | 8,900 |
| 2023/12/12 | 1,483 | 1,502 | 1,466 | 1,476 | -1 | -0.1% | 5,800 |
| 2023/12/11 | 1,459 | 1,482 | 1,444 | 1,477 | +22 | +1.5% | 3,700 |
51～
100
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% | 15.31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 | +4.5% | +29.7% | 2.90% | 17.00倍 | 0.62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% | 11.60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
