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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,292 | 1,295 | 1,285 | 1,290 | -15 | -1.1% | 2,300 |
| 2016/07/04 | 1,316 | 1,336 | 1,305 | 1,305 | -11 | -0.8% | 1,500 |
| 2016/07/01 | 1,343 | 1,343 | 1,313 | 1,316 | +33 | +2.6% | 2,700 |
| 2016/06/30 | 1,308 | 1,308 | 1,243 | 1,283 | +35 | +2.8% | 4,700 |
| 2016/06/29 | 1,250 | 1,250 | 1,240 | 1,248 | +21 | +1.7% | 1,200 |
| 2016/06/28 | 1,213 | 1,244 | 1,213 | 1,227 | +14 | +1.2% | 1,500 |
| 2016/06/27 | 1,177 | 1,213 | 1,172 | 1,213 | +41 | +3.5% | 5,000 |
| 2016/06/24 | 1,270 | 1,270 | 1,121 | 1,172 | -98 | -7.7% | 23,000 |
| 2016/06/23 | 1,267 | 1,276 | 1,267 | 1,270 | +2 | +0.2% | 2,000 |
| 2016/06/22 | 1,312 | 1,312 | 1,266 | 1,268 | -2 | -0.2% | 3,200 |
| 2016/06/21 | 1,315 | 1,315 | 1,270 | 1,270 | -9 | -0.7% | 700 |
| 2016/06/20 | 1,300 | 1,300 | 1,250 | 1,279 | +15 | +1.2% | 1,900 |
| 2016/06/17 | 1,241 | 1,270 | 1,211 | 1,264 | +31 | +2.5% | 6,000 |
| 2016/06/16 | 1,312 | 1,325 | 1,198 | 1,233 | -95 | -7.2% | 19,600 |
| 2016/06/15 | 1,289 | 1,344 | 1,289 | 1,328 | +40 | +3.1% | 900 |
| 2016/06/14 | 1,299 | 1,312 | 1,260 | 1,288 | -14 | -1.1% | 2,300 |
| 2016/06/13 | 1,330 | 1,330 | 1,300 | 1,302 | -29 | -2.2% | 3,700 |
| 2016/06/10 | 1,364 | 1,364 | 1,331 | 1,331 | +6 | +0.5% | 2,100 |
| 2016/06/09 | 1,358 | 1,358 | 1,325 | 1,325 | -33 | -2.4% | 1,000 |
| 2016/06/08 | 1,366 | 1,366 | 1,358 | 1,358 | -1 | -0.1% | 900 |
| 2016/06/07 | 1,353 | 1,359 | 1,347 | 1,359 | +11 | +0.8% | 1,200 |
| 2016/06/06 | 1,348 | 1,352 | 1,335 | 1,348 | +30 | +2.3% | 1,800 |
| 2016/06/03 | 1,335 | 1,337 | 1,317 | 1,318 | -17 | -1.3% | 1,800 |
| 2016/06/02 | 1,367 | 1,367 | 1,320 | 1,335 | -22 | -1.6% | 3,700 |
| 2016/06/01 | 1,342 | 1,385 | 1,342 | 1,357 | +17 | +1.3% | 2,300 |
| 2016/05/31 | 1,341 | 1,374 | 1,340 | 1,340 | +6 | +0.4% | 3,000 |
| 2016/05/30 | 1,340 | 1,422 | 1,332 | 1,334 | +2 | +0.2% | 4,700 |
| 2016/05/27 | 1,335 | 1,349 | 1,330 | 1,332 | +1 | +0.1% | 3,000 |
| 2016/05/26 | 1,345 | 1,345 | 1,331 | 1,331 | +5 | +0.4% | 2,300 |
| 2016/05/25 | 1,335 | 1,365 | 1,321 | 1,326 | -32 | -2.4% | 5,000 |
| 2016/05/24 | 1,346 | 1,370 | 1,346 | 1,358 | +12 | +0.9% | 2,500 |
| 2016/05/23 | 1,379 | 1,398 | 1,342 | 1,346 | +27 | +2% | 4,500 |
| 2016/05/20 | 1,307 | 1,340 | 1,305 | 1,319 | +2 | +0.2% | 3,300 |
| 2016/05/19 | 1,300 | 1,320 | 1,275 | 1,317 | -3 | -0.2% | 5,300 |
| 2016/05/18 | 1,338 | 1,339 | 1,316 | 1,320 | -48 | -3.5% | 7,900 |
| 2016/05/17 | 1,450 | 1,450 | 1,367 | 1,368 | -42 | -3% | 12,300 |
| 2016/05/16 | 1,500 | 1,550 | 1,390 | 1,410 | -60 | -4.1% | 90,200 |
| 2016/05/13 | 1,375 | 1,478 | 1,375 | 1,470 | +98 | +7.1% | 24,800 |
| 2016/05/12 | 1,318 | 1,378 | 1,311 | 1,372 | +53 | +4% | 10,700 |
| 2016/05/11 | 1,270 | 1,319 | 1,240 | 1,319 | +49 | +3.9% | 9,400 |
| 2016/05/10 | 1,316 | 1,316 | 1,270 | 1,270 | -30 | -2.3% | 3,900 |
| 2016/05/09 | 1,250 | 1,307 | 1,250 | 1,300 | +48 | +3.8% | 6,600 |
| 2016/05/06 | 1,275 | 1,275 | 1,250 | 1,252 | +29 | +2.4% | 800 |
| 2016/05/02 | 1,230 | 1,243 | 1,221 | 1,223 | -20 | -1.6% | 10,100 |
| 2016/04/28 | 1,298 | 1,298 | 1,242 | 1,243 | +10 | +0.8% | 8,000 |
| 2016/04/27 | 1,260 | 1,261 | 1,233 | 1,233 | -5 | -0.4% | 10,700 |
| 2016/04/26 | 1,285 | 1,295 | 1,230 | 1,238 | -22 | -1.7% | 9,300 |
| 2016/04/25 | 1,225 | 1,290 | 1,225 | 1,260 | +40 | +3.3% | 5,300 |
| 2016/04/22 | 1,243 | 1,244 | 1,219 | 1,220 | -23 | -1.9% | 6,800 |
| 2016/04/21 | 1,248 | 1,248 | 1,221 | 1,243 | +8 | +0.6% | 11,200 |
2201～
2250
件表示中 / 2820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 | 94,500円 | +12.5% | +9.2% | 1.90% | 16.02倍 | 5.04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 |
| 楽 待 | 97,300円 | +32.0% | +41.4% | 1.03% | 17.86倍 | 3.60倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| デジタルＨＤ | 117,800円 | -13.3% | +96.1% | 3.90% | 9.35倍 | 0.67倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| エアトリ | 90,900円 | +5.4% | -0.5% | 1.10% | 16.97倍 | 1.44倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ＡＢホテル | 142,100円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
