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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,228 | 1,235 | 1,217 | 1,235 | +25 | +2.1% | 1,700 |
| 2016/04/19 | 1,230 | 1,230 | 1,201 | 1,210 | +11 | +0.9% | 2,100 |
| 2016/04/18 | 1,199 | 1,199 | 1,196 | 1,199 | -21 | -1.7% | 900 |
| 2016/04/15 | 1,202 | 1,220 | 1,190 | 1,220 | ±0 | ±0% | 4,900 |
| 2016/04/14 | 1,250 | 1,255 | 1,204 | 1,220 | +2 | +0.2% | 9,200 |
| 2016/04/13 | 1,200 | 1,218 | 1,188 | 1,218 | +7 | +0.6% | 2,900 |
| 2016/04/12 | 1,234 | 1,240 | 1,200 | 1,211 | -29 | -2.3% | 1,400 |
| 2016/04/11 | 1,162 | 1,241 | 1,132 | 1,240 | +118 | +10.5% | 2,200 |
| 2016/04/08 | 1,072 | 1,123 | 1,070 | 1,122 | +29 | +2.7% | 3,900 |
| 2016/04/07 | 1,105 | 1,121 | 1,093 | 1,093 | -12 | -1.1% | 9,600 |
| 2016/04/06 | 1,088 | 1,120 | 1,023 | 1,105 | ±0 | ±0% | 8,100 |
| 2016/04/05 | 1,118 | 1,123 | 1,100 | 1,105 | -39 | -3.4% | 9,200 |
| 2016/04/04 | 1,157 | 1,162 | 1,131 | 1,144 | -29 | -2.5% | 4,400 |
| 2016/04/01 | 1,220 | 1,221 | 1,160 | 1,173 | -45 | -3.7% | 9,200 |
| 2016/03/31 | 1,223 | 1,237 | 1,215 | 1,218 | -10 | -0.8% | 2,100 |
| 2016/03/30 | 1,245 | 1,245 | 1,204 | 1,228 | -22 | -1.8% | 4,200 |
| 2016/03/29 | 1,274 | 1,274 | 1,231 | 1,250 | -21 | -1.7% | 3,900 |
| 2016/03/28 | 1,285 | 1,285 | 1,242 | 1,271 | +16 | +1.3% | 3,000 |
| 2016/03/25 | 1,302 | 1,302 | 1,252 | 1,255 | -49 | -3.8% | 7,200 |
| 2016/03/24 | 1,300 | 1,310 | 1,265 | 1,304 | +34 | +2.7% | 32,300 |
| 2016/03/23 | 1,246 | 1,271 | 1,241 | 1,270 | +25 | +2% | 2,500 |
| 2016/03/22 | 1,250 | 1,250 | 1,231 | 1,245 | +15 | +1.2% | 2,800 |
| 2016/03/18 | 1,247 | 1,247 | 1,227 | 1,230 | +9 | +0.7% | 400 |
| 2016/03/17 | 1,215 | 1,247 | 1,215 | 1,221 | +6 | +0.5% | 2,300 |
| 2016/03/16 | 1,250 | 1,250 | 1,185 | 1,215 | -30 | -2.4% | 6,800 |
| 2016/03/15 | 1,276 | 1,276 | 1,245 | 1,245 | -31 | -2.4% | 3,200 |
| 2016/03/14 | 1,280 | 1,300 | 1,271 | 1,276 | +26 | +2.1% | 8,600 |
| 2016/03/11 | 1,213 | 1,269 | 1,213 | 1,250 | +43 | +3.6% | 5,500 |
| 2016/03/10 | 1,190 | 1,208 | 1,190 | 1,207 | +16 | +1.3% | 2,400 |
| 2016/03/09 | 1,201 | 1,201 | 1,190 | 1,191 | -13 | -1.1% | 2,300 |
| 2016/03/08 | 1,210 | 1,230 | 1,202 | 1,204 | -10 | -0.8% | 3,900 |
| 2016/03/07 | 1,219 | 1,225 | 1,211 | 1,214 | +16 | +1.3% | 2,700 |
| 2016/03/04 | 1,203 | 1,215 | 1,198 | 1,198 | -8 | -0.7% | 2,700 |
| 2016/03/03 | 1,165 | 1,206 | 1,165 | 1,206 | +25 | +2.1% | 4,900 |
| 2016/03/02 | 1,199 | 1,211 | 1,181 | 1,181 | -1 | -0.1% | 3,400 |
| 2016/03/01 | 1,200 | 1,200 | 1,182 | 1,182 | -18 | -1.5% | 1,900 |
| 2016/02/29 | 1,202 | 1,214 | 1,183 | 1,200 | -12 | -1% | 6,100 |
| 2016/02/26 | 1,200 | 1,212 | 1,180 | 1,212 | +10 | +0.8% | 6,300 |
| 2016/02/25 | 1,175 | 1,213 | 1,175 | 1,202 | -37 | -3% | 8,600 |
| 2016/02/24 | 1,203 | 1,249 | 1,203 | 1,239 | +11 | +0.9% | 11,400 |
| 2016/02/23 | 1,225 | 1,259 | 1,225 | 1,228 | -16 | -1.3% | 9,500 |
| 2016/02/22 | 1,200 | 1,262 | 1,200 | 1,244 | ±0 | ±0% | 7,700 |
| 2016/02/19 | 1,191 | 1,277 | 1,191 | 1,244 | +34 | +2.8% | 6,400 |
| 2016/02/18 | 1,213 | 1,225 | 1,190 | 1,210 | +20 | +1.7% | 4,900 |
| 2016/02/17 | 1,222 | 1,249 | 1,190 | 1,190 | -32 | -2.6% | 6,400 |
| 2016/02/16 | 1,258 | 1,259 | 1,216 | 1,222 | +15 | +1.2% | 4,300 |
| 2016/02/15 | 1,250 | 1,275 | 1,190 | 1,207 | +11 | +0.9% | 13,700 |
| 2016/02/12 | 1,196 | 1,273 | 1,196 | 1,196 | -120 | -9.1% | 16,000 |
| 2016/02/10 | 1,411 | 1,411 | 1,313 | 1,316 | -95 | -6.7% | 9,700 |
| 2016/02/09 | 1,346 | 1,430 | 1,310 | 1,411 | -36 | -2.5% | 6,200 |
2251～
2300
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
