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 |
|---|---|---|---|---|---|---|---|
| 2014/10/02 | 1,200 | 1,225 | 1,188 | 1,200 | -20 | -1.6% | 7,300 |
| 2014/10/01 | 1,288 | 1,288 | 1,220 | 1,220 | -69 | -5.4% | 9,500 |
| 2014/09/30 | 1,225 | 1,295 | 1,221 | 1,289 | +47 | +3.8% | 11,400 |
| 2014/09/29 | 1,266 | 1,279 | 1,238 | 1,242 | -31 | -2.4% | 9,200 |
| 2014/09/26 | 1,255 | 1,274 | 1,251 | 1,273 | -10 | -0.8% | 7,800 |
| 2014/09/25 | 1,271 | 1,297 | 1,269 | 1,283 | +13 | +1% | 7,100 |
| 2014/09/24 | 1,335 | 1,335 | 1,250 | 1,270 | -70 | -5.2% | 18,100 |
| 2014/09/22 | 1,310 | 1,390 | 1,299 | 1,340 | +90 | +7.2% | 45,300 |
| 2014/09/19 | 1,198 | 1,266 | 1,184 | 1,250 | +73 | +6.2% | 23,000 |
| 2014/09/18 | 1,168 | 1,200 | 1,160 | 1,177 | +9 | +0.8% | 12,000 |
| 2014/09/17 | 1,151 | 1,168 | 1,151 | 1,168 | +10 | +0.9% | 1,700 |
| 2014/09/16 | 1,160 | 1,160 | 1,144 | 1,158 | +14 | +1.2% | 4,400 |
| 2014/09/12 | 1,165 | 1,166 | 1,144 | 1,144 | -15 | -1.3% | 6,500 |
| 2014/09/11 | 1,148 | 1,160 | 1,148 | 1,159 | +2 | +0.2% | 8,500 |
| 2014/09/10 | 1,192 | 1,192 | 1,147 | 1,157 | -28 | -2.4% | 7,000 |
| 2014/09/09 | 1,180 | 1,185 | 1,170 | 1,185 | +10 | +0.9% | 2,800 |
| 2014/09/08 | 1,160 | 1,180 | 1,160 | 1,175 | +14 | +1.2% | 3,600 |
| 2014/09/05 | 1,156 | 1,180 | 1,156 | 1,161 | ±0 | ±0% | 2,800 |
| 2014/09/04 | 1,150 | 1,166 | 1,150 | 1,161 | -5 | -0.4% | 3,800 |
| 2014/09/03 | 1,147 | 1,180 | 1,147 | 1,166 | +17 | +1.5% | 6,900 |
| 2014/09/02 | 1,155 | 1,155 | 1,145 | 1,149 | -1 | -0.1% | 3,800 |
| 2014/09/01 | 1,147 | 1,157 | 1,145 | 1,150 | +1 | +0.1% | 6,200 |
| 2014/08/29 | 1,151 | 1,167 | 1,146 | 1,149 | -11 | -0.9% | 5,400 |
| 2014/08/28 | 1,160 | 1,164 | 1,150 | 1,160 | -1 | -0.1% | 6,100 |
| 2014/08/27 | 1,186 | 1,188 | 1,150 | 1,161 | -24 | -2% | 9,500 |
| 2014/08/26 | 1,165 | 1,205 | 1,165 | 1,185 | +21 | +1.8% | 7,100 |
| 2014/08/25 | 1,175 | 1,180 | 1,160 | 1,164 | -11 | -0.9% | 5,000 |
| 2014/08/22 | 1,156 | 1,180 | 1,156 | 1,175 | +15 | +1.3% | 6,400 |
| 2014/08/21 | 1,155 | 1,170 | 1,155 | 1,160 | -3 | -0.3% | 5,600 |
| 2014/08/20 | 1,155 | 1,171 | 1,150 | 1,163 | +3 | +0.3% | 5,100 |
| 2014/08/19 | 1,155 | 1,173 | 1,150 | 1,160 | +11 | +1% | 6,100 |
| 2014/08/18 | 1,190 | 1,190 | 1,146 | 1,149 | -41 | -3.4% | 8,000 |
| 2014/08/15 | 1,171 | 1,197 | 1,153 | 1,190 | +2 | +0.2% | 11,900 |
| 2014/08/14 | 1,158 | 1,188 | 1,120 | 1,188 | +28 | +2.4% | 12,900 |
| 2014/08/13 | 1,098 | 1,160 | 1,098 | 1,160 | +65 | +5.9% | 10,400 |
| 2014/08/12 | 1,084 | 1,099 | 1,084 | 1,095 | +11 | +1% | 16,500 |
| 2014/08/11 | 1,090 | 1,118 | 1,082 | 1,084 | -8 | -0.7% | 29,400 |
| 2014/08/08 | 1,120 | 1,120 | 1,077 | 1,092 | -58 | -5% | 46,600 |
| 2014/08/07 | 1,198 | 1,214 | 1,133 | 1,150 | -48 | -4% | 15,800 |
| 2014/08/06 | 1,204 | 1,209 | 1,198 | 1,198 | -6 | -0.5% | 8,300 |
| 2014/08/05 | 1,213 | 1,235 | 1,203 | 1,204 | -11 | -0.9% | 12,400 |
| 2014/08/04 | 1,203 | 1,232 | 1,203 | 1,215 | +5 | +0.4% | 12,700 |
| 2014/08/01 | 1,280 | 1,280 | 1,210 | 1,210 | -73 | -5.7% | 33,500 |
| 2014/07/31 | 1,320 | 1,320 | 1,281 | 1,283 | ±0 | ±0% | 7,200 |
| 2014/07/30 | 1,324 | 1,325 | 1,278 | 1,283 | -18 | -1.4% | 16,300 |
| 2014/07/29 | 1,245 | 1,314 | 1,245 | 1,301 | +67 | +5.4% | 24,200 |
| 2014/07/28 | 1,233 | 1,254 | 1,229 | 1,234 | +2 | +0.2% | 19,800 |
| 2014/07/25 | 1,231 | 1,239 | 1,229 | 1,232 | -3 | -0.2% | 8,900 |
| 2014/07/24 | 1,240 | 1,248 | 1,220 | 1,235 | -4 | -0.3% | 11,500 |
| 2014/07/23 | 1,265 | 1,267 | 1,230 | 1,239 | -15 | -1.2% | 11,700 |
2351～
2400
件表示中 / 2542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 | 136,800円 | +8.1% | +3.3% | 2.05% | 15.54倍 | 3.72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 |
| セラク | 107,000円 | +5.5% | +3.9% | 1.21% | 9.81倍 | 2.04倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ブティックス | 147,300円 | +24.1% | +31.6% | 0.00% | 18.95倍 | 7.19倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ウィザス | 143,500円 | +3.0% | +12.7% | 4.18% | 10.81倍 | 2.10倍 |
|
近畿地盤の集団指導塾「第一ゼミナール」展開。通信制高校「第一学院」が収益柱に。英語学童も |
| 東洋テック | 122,300円 | +10.4% | +31.7% | 3.27% | 14.98倍 | 0.59倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
