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 |
|---|---|---|---|---|---|---|---|
| 2014/07/22 | 1,285 | 1,285 | 1,251 | 1,254 | -35 | -2.7% | 21,800 |
| 2014/07/18 | 1,262 | 1,298 | 1,251 | 1,289 | +24 | +1.9% | 21,300 |
| 2014/07/17 | 1,368 | 1,372 | 1,240 | 1,265 | -131 | -9.4% | 67,200 |
| 2014/07/16 | 1,430 | 1,439 | 1,391 | 1,396 | -43 | -3% | 10,300 |
| 2014/07/15 | 1,490 | 1,490 | 1,430 | 1,439 | -14 | -1% | 4,600 |
| 2014/07/14 | 1,451 | 1,467 | 1,401 | 1,453 | -55 | -3.6% | 19,200 |
| 2014/07/11 | 1,520 | 1,520 | 1,468 | 1,508 | -17 | -1.1% | 7,000 |
| 2014/07/10 | 1,550 | 1,559 | 1,520 | 1,525 | -19 | -1.2% | 4,200 |
| 2014/07/09 | 1,500 | 1,570 | 1,500 | 1,544 | +29 | +1.9% | 8,700 |
| 2014/07/08 | 1,578 | 1,578 | 1,511 | 1,515 | -44 | -2.8% | 6,800 |
| 2014/07/07 | 1,561 | 1,562 | 1,532 | 1,559 | -2 | -0.1% | 3,300 |
| 2014/07/04 | 1,540 | 1,590 | 1,540 | 1,561 | -9 | -0.6% | 6,600 |
| 2014/07/03 | 1,599 | 1,599 | 1,542 | 1,570 | +10 | +0.6% | 7,700 |
| 2014/07/02 | 1,531 | 1,586 | 1,531 | 1,560 | +42 | +2.8% | 11,900 |
| 2014/07/01 | 1,517 | 1,532 | 1,517 | 1,518 | +18 | +1.2% | 1,400 |
| 2014/06/30 | 1,425 | 1,524 | 1,425 | 1,500 | +79 | +5.6% | 5,400 |
| 2014/06/27 | 1,450 | 1,500 | 1,350 | 1,421 | -50 | -3.4% | 15,000 |
| 2014/06/26 | 1,501 | 1,501 | 1,471 | 1,471 | -61 | -4% | 10,300 |
| 2014/06/25 | 1,531 | 1,540 | 1,451 | 1,532 | -38 | -2.4% | 22,100 |
| 2014/06/24 | 1,589 | 1,625 | 1,570 | 1,570 | -59 | -3.6% | 20,400 |
| 2014/06/23 | 1,528 | 1,635 | 1,528 | 1,629 | +131 | +8.7% | 36,800 |
| 2014/06/20 | 1,500 | 1,530 | 1,477 | 1,498 | +6 | +0.4% | 30,600 |
| 2014/06/19 | 1,430 | 1,530 | 1,430 | 1,492 | +65 | +4.6% | 27,800 |
| 2014/06/18 | 1,440 | 1,473 | 1,397 | 1,427 | +6 | +0.4% | 33,900 |
| 2014/06/17 | 1,305 | 1,421 | 1,305 | 1,421 | +146 | +11.5% | 55,300 |
| 2014/06/16 | 1,268 | 1,330 | 1,253 | 1,275 | +5 | +0.4% | 15,600 |
| 2014/06/13 | 1,236 | 1,270 | 1,211 | 1,270 | +29 | +2.3% | 8,000 |
| 2014/06/12 | 1,240 | 1,270 | 1,211 | 1,241 | +11 | +0.9% | 9,700 |
| 2014/06/11 | 1,230 | 1,240 | 1,190 | 1,230 | +7 | +0.6% | 15,100 |
| 2014/06/10 | 1,290 | 1,290 | 1,190 | 1,223 | -31 | -2.5% | 20,100 |
| 2014/06/09 | 1,224 | 1,350 | 1,224 | 1,254 | +73 | +6.2% | 43,300 |
| 2014/06/06 | 1,122 | 1,190 | 1,122 | 1,181 | +61 | +5.4% | 11,200 |
| 2014/06/05 | 1,142 | 1,148 | 1,120 | 1,120 | -21 | -1.8% | 6,100 |
| 2014/06/04 | 1,155 | 1,169 | 1,132 | 1,141 | -14 | -1.2% | 8,800 |
| 2014/06/03 | 1,148 | 1,155 | 1,124 | 1,155 | +31 | +2.8% | 11,100 |
| 2014/06/02 | 1,086 | 1,125 | 1,086 | 1,124 | +44 | +4.1% | 5,400 |
| 2014/05/30 | 1,116 | 1,130 | 1,070 | 1,080 | -36 | -3.2% | 10,600 |
| 2014/05/29 | 1,110 | 1,116 | 1,082 | 1,116 | +1 | +0.1% | 7,700 |
| 2014/05/28 | 1,138 | 1,138 | 1,108 | 1,115 | +7 | +0.6% | 3,400 |
| 2014/05/27 | 1,105 | 1,119 | 1,090 | 1,108 | +23 | +2.1% | 5,900 |
| 2014/05/26 | 1,054 | 1,097 | 1,054 | 1,085 | +32 | +3% | 3,300 |
| 2014/05/23 | 1,061 | 1,066 | 1,022 | 1,053 | +18 | +1.7% | 4,000 |
| 2014/05/22 | 1,030 | 1,072 | 1,030 | 1,035 | +21 | +2.1% | 3,500 |
| 2014/05/21 | 1,099 | 1,099 | 1,010 | 1,014 | -85 | -7.7% | 13,500 |
| 2014/05/20 | 1,102 | 1,115 | 1,070 | 1,099 | -3 | -0.3% | 7,400 |
| 2014/05/19 | 1,093 | 1,149 | 1,092 | 1,102 | -13 | -1.2% | 15,300 |
| 2014/05/16 | 1,170 | 1,175 | 1,115 | 1,115 | -61 | -5.2% | 16,300 |
| 2014/05/15 | 1,132 | 1,195 | 1,130 | 1,176 | +15 | +1.3% | 14,000 |
| 2014/05/14 | 1,125 | 1,165 | 1,102 | 1,161 | +28 | +2.5% | 8,900 |
| 2014/05/13 | 1,101 | 1,170 | 1,085 | 1,133 | +62 | +5.8% | 15,200 |
2401～
2450
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
