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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 948 | 957 | 942 | 942 | -10 | -1.1% | 4,400 |
| 2021/06/30 | 960 | 960 | 952 | 952 | -8 | -0.8% | 1,400 |
| 2021/06/29 | 972 | 972 | 949 | 960 | -10 | -1% | 4,900 |
| 2021/06/28 | 950 | 978 | 942 | 970 | +13 | +1.4% | 9,500 |
| 2021/06/25 | 928 | 957 | 926 | 957 | +25 | +2.7% | 6,800 |
| 2021/06/24 | 942 | 942 | 924 | 932 | -10 | -1.1% | 3,400 |
| 2021/06/23 | 944 | 957 | 942 | 942 | -2 | -0.2% | 1,600 |
| 2021/06/22 | 909 | 951 | 909 | 944 | +38 | +4.2% | 11,700 |
| 2021/06/21 | 925 | 927 | 901 | 906 | -34 | -3.6% | 12,800 |
| 2021/06/18 | 965 | 965 | 915 | 940 | -25 | -2.6% | 13,000 |
| 2021/06/17 | 970 | 977 | 942 | 965 | -5 | -0.5% | 10,800 |
| 2021/06/16 | 965 | 983 | 965 | 970 | -3 | -0.3% | 3,200 |
| 2021/06/15 | 977 | 985 | 963 | 973 | -14 | -1.4% | 6,200 |
| 2021/06/14 | 990 | 990 | 959 | 987 | +2 | +0.2% | 11,800 |
| 2021/06/11 | 1,011 | 1,020 | 983 | 985 | -26 | -2.6% | 15,900 |
| 2021/06/10 | 977 | 1,034 | 977 | 1,011 | +19 | +1.9% | 29,600 |
| 2021/06/09 | 987 | 1,016 | 982 | 992 | +20 | +2.1% | 49,200 |
| 2021/06/08 | 951 | 973 | 946 | 972 | +33 | +3.5% | 22,800 |
| 2021/06/07 | 898 | 941 | 895 | 939 | +26 | +2.8% | 17,200 |
| 2021/06/04 | 919 | 921 | 913 | 913 | -7 | -0.8% | 2,500 |
| 2021/06/03 | 912 | 920 | 911 | 920 | +8 | +0.9% | 3,200 |
| 2021/06/02 | 908 | 923 | 908 | 912 | -4 | -0.4% | 6,100 |
| 2021/06/01 | 935 | 935 | 910 | 916 | -19 | -2% | 8,100 |
| 2021/05/31 | 915 | 936 | 915 | 935 | +8 | +0.9% | 7,800 |
| 2021/05/28 | 954 | 959 | 920 | 927 | -13 | -1.4% | 18,900 |
| 2021/05/27 | 943 | 971 | 930 | 940 | +3 | +0.3% | 37,700 |
| 2021/05/26 | 913 | 942 | 910 | 937 | +20 | +2.2% | 20,900 |
| 2021/05/25 | 914 | 917 | 911 | 917 | +2 | +0.2% | 7,500 |
| 2021/05/24 | 904 | 917 | 895 | 915 | +10 | +1.1% | 12,400 |
| 2021/05/21 | 907 | 909 | 895 | 905 | -3 | -0.3% | 13,400 |
| 2021/05/20 | 900 | 913 | 879 | 908 | -6 | -0.7% | 15,700 |
| 2021/05/19 | 881 | 920 | 880 | 914 | +14 | +1.6% | 23,300 |
| 2021/05/18 | 830 | 908 | 830 | 900 | +92 | +11.4% | 73,300 |
| 2021/05/17 | 816 | 820 | 801 | 808 | -8 | -1% | 14,900 |
| 2021/05/14 | 810 | 823 | 810 | 816 | +2 | +0.2% | 5,300 |
| 2021/05/13 | 815 | 819 | 804 | 814 | -6 | -0.7% | 6,500 |
| 2021/05/12 | 820 | 825 | 798 | 820 | -4 | -0.5% | 23,600 |
| 2021/05/11 | 839 | 849 | 823 | 824 | -17 | -2% | 11,000 |
| 2021/05/10 | 870 | 870 | 840 | 841 | -20 | -2.3% | 6,500 |
| 2021/05/07 | 863 | 863 | 853 | 861 | +1 | +0.1% | 15,700 |
| 2021/05/06 | 848 | 860 | 845 | 860 | +12 | +1.4% | 8,000 |
| 2021/04/30 | 843 | 848 | 837 | 848 | +5 | +0.6% | 9,000 |
| 2021/04/28 | 851 | 851 | 827 | 843 | +7 | +0.8% | 17,800 |
| 2021/04/27 | 837 | 845 | 829 | 836 | +10 | +1.2% | 8,900 |
| 2021/04/26 | 803 | 832 | 803 | 826 | +24 | +3% | 8,200 |
| 2021/04/23 | 801 | 818 | 796 | 802 | +1 | +0.1% | 21,300 |
| 2021/04/22 | 815 | 817 | 800 | 801 | -17 | -2.1% | 23,100 |
| 2021/04/21 | 826 | 827 | 815 | 818 | -9 | -1.1% | 20,700 |
| 2021/04/20 | 831 | 833 | 826 | 827 | -1 | -0.1% | 9,700 |
| 2021/04/19 | 834 | 844 | 826 | 828 | -4 | -0.5% | 20,800 |
951～
1000
件表示中 / 2788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 | 73,600円 | +12.5% | +9.2% | 2.45% | 12.46倍 | 3.92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 |
| ＭＩＣ | 224,900円 | +12.4% | +31.5% | 1.65% | 18.35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 |
| ＩＲＪ ＨＤ | 89,500円 | +3.8% | -1.7% | 1.12% | 22.71倍 | 2.83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 |
| アトラエ | 67,300円 | +10.1% | +25.2% | 4.61% | 11.78倍 | 3.42倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 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 |
市場注目の銘柄
チャート関連のコラム
