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 |
|---|---|---|---|---|---|---|---|
| 2014/09/25 | 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 |
| 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 |
2601～
2650
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
