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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,467 | 1,467 | 1,465 | 1,466 | -1 | -0.1% | 1,300 |
| 2024/07/22 | 1,455 | 1,467 | 1,422 | 1,467 | +10 | +0.7% | 5,800 |
| 2024/07/19 | 1,466 | 1,468 | 1,435 | 1,457 | -1 | -0.1% | 3,200 |
| 2024/07/18 | 1,459 | 1,468 | 1,454 | 1,458 | -1 | -0.1% | 1,700 |
| 2024/07/17 | 1,452 | 1,469 | 1,452 | 1,459 | +8 | +0.6% | 4,200 |
| 2024/07/16 | 1,452 | 1,467 | 1,439 | 1,451 | +41 | +2.9% | 14,500 |
| 2024/07/12 | 1,375 | 1,411 | 1,375 | 1,410 | +20 | +1.4% | 7,800 |
| 2024/07/11 | 1,400 | 1,413 | 1,384 | 1,390 | -10 | -0.7% | 1,600 |
| 2024/07/10 | 1,410 | 1,414 | 1,380 | 1,400 | -10 | -0.7% | 2,100 |
| 2024/07/09 | 1,373 | 1,419 | 1,350 | 1,410 | +29 | +2.1% | 8,900 |
| 2024/07/08 | 1,335 | 1,389 | 1,331 | 1,381 | +40 | +3% | 6,900 |
| 2024/07/05 | 1,331 | 1,341 | 1,331 | 1,341 | ±0 | ±0% | 1,100 |
| 2024/07/04 | 1,343 | 1,343 | 1,339 | 1,341 | +1 | +0.1% | 3,000 |
| 2024/07/03 | 1,320 | 1,340 | 1,307 | 1,340 | +20 | +1.5% | 16,500 |
| 2024/07/02 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 1,100 |
| 2024/07/01 | 1,325 | 1,327 | 1,319 | 1,325 | ±0 | ±0% | 5,200 |
| 2024/06/28 | 1,333 | 1,338 | 1,320 | 1,325 | -14 | -1% | 18,400 |
| 2024/06/27 | 1,349 | 1,350 | 1,318 | 1,339 | -10 | -0.7% | 31,800 |
| 2024/06/26 | 1,369 | 1,369 | 1,341 | 1,349 | -12 | -0.9% | 5,500 |
| 2024/06/25 | 1,343 | 1,365 | 1,342 | 1,361 | +17 | +1.3% | 7,500 |
| 2024/06/24 | 1,331 | 1,344 | 1,331 | 1,344 | -1 | -0.1% | 1,000 |
| 2024/06/21 | 1,345 | 1,345 | 1,345 | 1,345 | +5 | +0.4% | 200 |
| 2024/06/20 | 1,321 | 1,340 | 1,321 | 1,340 | +19 | +1.4% | 2,200 |
| 2024/06/19 | 1,338 | 1,345 | 1,321 | 1,321 | -17 | -1.3% | 4,100 |
| 2024/06/18 | 1,365 | 1,365 | 1,323 | 1,338 | -21 | -1.5% | 3,600 |
| 2024/06/17 | 1,332 | 1,359 | 1,332 | 1,359 | +20 | +1.5% | 1,900 |
| 2024/06/14 | 1,309 | 1,339 | 1,309 | 1,339 | ±0 | ±0% | 7,800 |
| 2024/06/13 | 1,339 | 1,339 | 1,338 | 1,339 | ±0 | ±0% | 1,300 |
| 2024/06/12 | 1,326 | 1,354 | 1,326 | 1,339 | +4 | +0.3% | 2,800 |
| 2024/06/11 | 1,330 | 1,347 | 1,324 | 1,335 | -3 | -0.2% | 16,900 |
| 2024/06/10 | 1,333 | 1,347 | 1,326 | 1,338 | +4 | +0.3% | 9,000 |
| 2024/06/07 | 1,331 | 1,345 | 1,327 | 1,334 | -1 | -0.1% | 7,700 |
| 2024/06/06 | 1,357 | 1,357 | 1,335 | 1,335 | -15 | -1.1% | 900 |
| 2024/06/05 | 1,350 | 1,363 | 1,338 | 1,350 | -5 | -0.4% | 2,800 |
| 2024/06/04 | 1,335 | 1,384 | 1,330 | 1,355 | +9 | +0.7% | 13,400 |
| 2024/06/03 | 1,330 | 1,359 | 1,330 | 1,346 | +16 | +1.2% | 2,300 |
| 2024/05/31 | 1,339 | 1,349 | 1,330 | 1,330 | -20 | -1.5% | 3,100 |
| 2024/05/30 | 1,329 | 1,350 | 1,327 | 1,350 | ±0 | ±0% | 5,500 |
| 2024/05/29 | 1,366 | 1,366 | 1,326 | 1,350 | -15 | -1.1% | 5,100 |
| 2024/05/28 | 1,351 | 1,365 | 1,331 | 1,365 | +18 | +1.3% | 3,300 |
| 2024/05/27 | 1,379 | 1,379 | 1,340 | 1,347 | -17 | -1.2% | 3,800 |
| 2024/05/24 | 1,361 | 1,393 | 1,337 | 1,364 | -16 | -1.2% | 5,300 |
| 2024/05/23 | 1,381 | 1,381 | 1,367 | 1,380 | -1 | -0.1% | 2,200 |
| 2024/05/22 | 1,396 | 1,396 | 1,375 | 1,381 | -19 | -1.4% | 2,300 |
| 2024/05/21 | 1,384 | 1,400 | 1,379 | 1,400 | +32 | +2.3% | 6,700 |
| 2024/05/20 | 1,381 | 1,389 | 1,364 | 1,368 | -16 | -1.2% | 2,100 |
| 2024/05/17 | 1,341 | 1,384 | 1,325 | 1,384 | +33 | +2.4% | 7,300 |
| 2024/05/16 | 1,344 | 1,351 | 1,322 | 1,351 | +26 | +2% | 800 |
| 2024/05/15 | 1,355 | 1,357 | 1,322 | 1,325 | -15 | -1.1% | 9,100 |
| 2024/05/14 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 600 |
201～
250
件表示中 / 2787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 | 73,300円 | +12.5% | +9.2% | 2.46% | 12.41倍 | 3.90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 |
| 幼児活動 | 136,000円 | +4.6% | +3.2% | 1.76% | 16.77倍 | 1.43倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＭＩＣ | 224,400円 | +12.4% | +31.5% | 1.65% | 18.31倍 | 1.93倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| タカミヤ | 33,800円 | +12.7% | -11.1% | 4.73% | 15.47倍 | 0.71倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ＩＲＪ ＨＤ | 87,700円 | +3.8% | -1.7% | 1.14% | 22.25倍 | 2.77倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
