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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,280 | 1,280 | 1,235 | 1,259 | +7 | +0.6% | 4,700 |
| 2015/11/20 | 1,278 | 1,285 | 1,238 | 1,252 | +4 | +0.3% | 14,600 |
| 2015/11/19 | 1,180 | 1,248 | 1,170 | 1,248 | +71 | +6% | 17,000 |
| 2015/11/18 | 1,162 | 1,190 | 1,161 | 1,177 | +15 | +1.3% | 4,400 |
| 2015/11/17 | 1,144 | 1,162 | 1,143 | 1,162 | +17 | +1.5% | 1,000 |
| 2015/11/16 | 1,138 | 1,165 | 1,120 | 1,145 | -23 | -2% | 3,000 |
| 2015/11/13 | 1,145 | 1,168 | 1,145 | 1,168 | +8 | +0.7% | 1,000 |
| 2015/11/12 | 1,180 | 1,192 | 1,150 | 1,160 | -10 | -0.9% | 5,800 |
| 2015/11/11 | 1,133 | 1,170 | 1,133 | 1,170 | +18 | +1.6% | 3,600 |
| 2015/11/10 | 1,150 | 1,152 | 1,133 | 1,152 | +13 | +1.1% | 500 |
| 2015/11/09 | 1,131 | 1,139 | 1,129 | 1,139 | -1 | -0.1% | 1,500 |
| 2015/11/06 | 1,133 | 1,140 | 1,116 | 1,140 | -15 | -1.3% | 1,600 |
| 2015/11/05 | 1,159 | 1,159 | 1,148 | 1,155 | +22 | +1.9% | 1,000 |
| 2015/11/04 | 1,140 | 1,160 | 1,133 | 1,133 | -15 | -1.3% | 2,400 |
| 2015/11/02 | 1,139 | 1,150 | 1,133 | 1,148 | -8 | -0.7% | 2,100 |
| 2015/10/30 | 1,136 | 1,156 | 1,136 | 1,156 | +22 | +1.9% | 900 |
| 2015/10/29 | 1,150 | 1,152 | 1,133 | 1,134 | -10 | -0.9% | 3,800 |
| 2015/10/28 | 1,150 | 1,179 | 1,144 | 1,144 | -8 | -0.7% | 3,200 |
| 2015/10/27 | 1,134 | 1,152 | 1,134 | 1,152 | +19 | +1.7% | 4,400 |
| 2015/10/26 | 1,150 | 1,150 | 1,133 | 1,133 | +5 | +0.4% | 3,600 |
| 2015/10/23 | 1,141 | 1,141 | 1,112 | 1,128 | -22 | -1.9% | 2,200 |
| 2015/10/22 | 1,140 | 1,150 | 1,104 | 1,150 | +40 | +3.6% | 3,700 |
| 2015/10/21 | 1,110 | 1,110 | 1,060 | 1,110 | -17 | -1.5% | 8,100 |
| 2015/10/20 | 1,190 | 1,190 | 1,062 | 1,127 | -63 | -5.3% | 5,800 |
| 2015/10/19 | 1,230 | 1,230 | 1,190 | 1,190 | +12 | +1% | 9,300 |
| 2015/10/16 | 1,130 | 1,178 | 1,127 | 1,178 | +18 | +1.6% | 4,000 |
| 2015/10/15 | 1,160 | 1,220 | 1,110 | 1,160 | +43 | +3.8% | 28,100 |
| 2015/10/14 | 1,116 | 1,130 | 1,103 | 1,117 | +1 | +0.1% | 5,700 |
| 2015/10/13 | 1,097 | 1,116 | 1,067 | 1,116 | +19 | +1.7% | 1,400 |
| 2015/10/09 | 1,075 | 1,097 | 1,074 | 1,097 | +24 | +2.2% | 2,400 |
| 2015/10/08 | 1,107 | 1,110 | 1,070 | 1,073 | -34 | -3.1% | 4,300 |
| 2015/10/07 | 1,050 | 1,108 | 1,050 | 1,107 | -3 | -0.3% | 4,300 |
| 2015/10/06 | 1,121 | 1,121 | 1,061 | 1,110 | +40 | +3.7% | 900 |
| 2015/10/05 | 1,123 | 1,123 | 1,040 | 1,070 | -29 | -2.6% | 700 |
| 2015/10/02 | 1,098 | 1,100 | 1,096 | 1,099 | - | - | 3,700 |
| 2015/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/30 | 1,080 | 1,080 | 1,040 | 1,040 | -59 | -5.4% | 1,200 |
| 2015/09/29 | 1,017 | 1,099 | 1,017 | 1,099 | - | - | 4,100 |
| 2015/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/25 | 970 | 970 | 970 | 970 | ±0 | ±0% | 200 |
| 2015/09/24 | 963 | 970 | 962 | 970 | ±0 | ±0% | 1,300 |
| 2015/09/18 | 990 | 990 | 970 | 970 | -20 | -2% | 1,100 |
| 2015/09/17 | 990 | 990 | 990 | 990 | - | - | 700 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 965 | 965 | 951 | 951 | -14 | -1.5% | 13,900 |
| 2015/09/14 | 990 | 990 | 965 | 965 | -25 | -2.5% | 1,400 |
| 2015/09/11 | 955 | 990 | 953 | 990 | +14 | +1.4% | 900 |
| 2015/09/10 | 951 | 976 | 951 | 976 | +40 | +4.3% | 300 |
| 2015/09/09 | 989 | 989 | 936 | 936 | +7 | +0.8% | 800 |
| 2015/09/08 | 926 | 929 | 926 | 929 | -51 | -5.2% | 200 |
2351～
2400
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
