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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,535 | 1,535 | 1,506 | 1,506 | -24 | -1.6% | 2,800 |
| 2024/10/02 | 1,492 | 1,530 | 1,492 | 1,530 | +11 | +0.7% | 3,600 |
| 2024/10/01 | 1,518 | 1,519 | 1,487 | 1,519 | +31 | +2.1% | 2,000 |
| 2024/09/30 | 1,476 | 1,495 | 1,440 | 1,488 | -12 | -0.8% | 5,500 |
| 2024/09/27 | 1,491 | 1,510 | 1,469 | 1,500 | +9 | +0.6% | 4,200 |
| 2024/09/26 | 1,515 | 1,515 | 1,489 | 1,491 | -19 | -1.3% | 6,900 |
| 2024/09/25 | 1,544 | 1,544 | 1,509 | 1,510 | -32 | -2.1% | 2,600 |
| 2024/09/24 | 1,606 | 1,606 | 1,542 | 1,542 | -62 | -3.9% | 4,600 |
| 2024/09/20 | 1,615 | 1,615 | 1,582 | 1,604 | -7 | -0.4% | 2,900 |
| 2024/09/19 | 1,615 | 1,620 | 1,579 | 1,611 | +36 | +2.3% | 4,400 |
| 2024/09/18 | 1,621 | 1,626 | 1,575 | 1,575 | -36 | -2.2% | 4,600 |
| 2024/09/17 | 1,650 | 1,650 | 1,610 | 1,611 | -23 | -1.4% | 5,300 |
| 2024/09/13 | 1,594 | 1,637 | 1,585 | 1,634 | +34 | +2.1% | 6,400 |
| 2024/09/12 | 1,577 | 1,600 | 1,572 | 1,600 | +23 | +1.5% | 8,400 |
| 2024/09/11 | 1,570 | 1,579 | 1,570 | 1,577 | -1 | -0.1% | 1,700 |
| 2024/09/10 | 1,580 | 1,580 | 1,539 | 1,578 | -2 | -0.1% | 1,400 |
| 2024/09/09 | 1,550 | 1,580 | 1,515 | 1,580 | +15 | +1% | 8,400 |
| 2024/09/06 | 1,565 | 1,565 | 1,538 | 1,565 | +39 | +2.6% | 11,000 |
| 2024/09/05 | 1,528 | 1,569 | 1,521 | 1,526 | -7 | -0.5% | 2,400 |
| 2024/09/04 | 1,531 | 1,610 | 1,530 | 1,533 | -27 | -1.7% | 4,800 |
| 2024/09/03 | 1,551 | 1,560 | 1,532 | 1,560 | +11 | +0.7% | 4,700 |
| 2024/09/02 | 1,505 | 1,551 | 1,500 | 1,549 | +30 | +2% | 6,900 |
| 2024/08/30 | 1,501 | 1,527 | 1,501 | 1,519 | +8 | +0.5% | 2,600 |
| 2024/08/29 | 1,523 | 1,538 | 1,511 | 1,511 | -27 | -1.8% | 2,300 |
| 2024/08/28 | 1,530 | 1,538 | 1,507 | 1,538 | +17 | +1.1% | 2,200 |
| 2024/08/27 | 1,545 | 1,550 | 1,519 | 1,521 | -10 | -0.7% | 2,900 |
| 2024/08/26 | 1,478 | 1,531 | 1,478 | 1,531 | +33 | +2.2% | 3,000 |
| 2024/08/23 | 1,512 | 1,514 | 1,489 | 1,498 | -14 | -0.9% | 4,700 |
| 2024/08/22 | 1,524 | 1,524 | 1,504 | 1,512 | -13 | -0.9% | 5,000 |
| 2024/08/21 | 1,541 | 1,541 | 1,510 | 1,525 | -23 | -1.5% | 1,500 |
| 2024/08/20 | 1,549 | 1,550 | 1,522 | 1,548 | ±0 | ±0% | 3,600 |
| 2024/08/19 | 1,525 | 1,549 | 1,489 | 1,548 | +23 | +1.5% | 11,500 |
| 2024/08/16 | 1,490 | 1,525 | 1,487 | 1,525 | +48 | +3.2% | 9,200 |
| 2024/08/15 | 1,483 | 1,485 | 1,468 | 1,477 | -3 | -0.2% | 2,600 |
| 2024/08/14 | 1,475 | 1,484 | 1,448 | 1,480 | +5 | +0.3% | 4,700 |
| 2024/08/13 | 1,421 | 1,475 | 1,402 | 1,475 | +54 | +3.8% | 7,800 |
| 2024/08/09 | 1,418 | 1,449 | 1,401 | 1,421 | -27 | -1.9% | 2,600 |
| 2024/08/08 | 1,402 | 1,448 | 1,401 | 1,448 | +62 | +4.5% | 3,800 |
| 2024/08/07 | 1,373 | 1,399 | 1,324 | 1,386 | +13 | +0.9% | 6,200 |
| 2024/08/06 | 1,430 | 1,476 | 1,373 | 1,373 | +63 | +4.8% | 20,700 |
| 2024/08/05 | 1,390 | 1,431 | 1,280 | 1,310 | -102 | -7.2% | 19,400 |
| 2024/08/02 | 1,459 | 1,468 | 1,408 | 1,412 | -64 | -4.3% | 15,300 |
| 2024/08/01 | 1,481 | 1,482 | 1,441 | 1,476 | -7 | -0.5% | 3,300 |
| 2024/07/31 | 1,487 | 1,487 | 1,470 | 1,483 | -3 | -0.2% | 10,400 |
| 2024/07/30 | 1,476 | 1,486 | 1,469 | 1,486 | +10 | +0.7% | 2,400 |
| 2024/07/29 | 1,481 | 1,489 | 1,475 | 1,476 | +7 | +0.5% | 8,400 |
| 2024/07/26 | 1,459 | 1,481 | 1,458 | 1,469 | +9 | +0.6% | 12,100 |
| 2024/07/25 | 1,455 | 1,465 | 1,440 | 1,460 | +8 | +0.6% | 5,600 |
| 2024/07/24 | 1,466 | 1,466 | 1,452 | 1,452 | -14 | -1% | 2,200 |
| 2024/07/23 | 1,467 | 1,467 | 1,465 | 1,466 | -1 | -0.1% | 1,300 |
151～
200
件表示中 / 2786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 | 73,700円 | +12.5% | +9.2% | 2.44% | 12.48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 |
| コンヴァノ | 438,500円 | +72.8% | +298.4% | 0.00% | 56.91倍 | 10.91倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| アトラエ | 67,900円 | +10.1% | +25.2% | 4.57% | 11.88倍 | 3.45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 |
| 要興業 | 101,500円 | +3.6% | +0.9% | 2.76% | 10.46倍 | 0.82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 |
| 極楽湯ＨＤ | 48,300円 | +6.5% | +94.4% | 0.00% | 13.17倍 | 4.58倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
