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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,475 | 1,484 | 1,448 | 1,480 | +5 | +0.3% | 4,700 |
| 2024/08/13 | 1,421 | 1,475 | 1,402 | 1,475 | +54 | +3.8% | 7,800 |
| 2024/08/09 | 1,418 | 1,449 | 1,401 | 1,421 | -27 | -1.9% | 2,600 |
| 2024/08/08 | 1,402 | 1,448 | 1,401 | 1,448 | +62 | +4.5% | 3,800 |
| 2024/08/07 | 1,373 | 1,399 | 1,324 | 1,386 | +13 | +0.9% | 6,200 |
| 2024/08/06 | 1,430 | 1,476 | 1,373 | 1,373 | +63 | +4.8% | 20,700 |
| 2024/08/05 | 1,390 | 1,431 | 1,280 | 1,310 | -102 | -7.2% | 19,400 |
| 2024/08/02 | 1,459 | 1,468 | 1,408 | 1,412 | -64 | -4.3% | 15,300 |
| 2024/08/01 | 1,481 | 1,482 | 1,441 | 1,476 | -7 | -0.5% | 3,300 |
| 2024/07/31 | 1,487 | 1,487 | 1,470 | 1,483 | -3 | -0.2% | 10,400 |
| 2024/07/30 | 1,476 | 1,486 | 1,469 | 1,486 | +10 | +0.7% | 2,400 |
| 2024/07/29 | 1,481 | 1,489 | 1,475 | 1,476 | +7 | +0.5% | 8,400 |
| 2024/07/26 | 1,459 | 1,481 | 1,458 | 1,469 | +9 | +0.6% | 12,100 |
| 2024/07/25 | 1,455 | 1,465 | 1,440 | 1,460 | +8 | +0.6% | 5,600 |
| 2024/07/24 | 1,466 | 1,466 | 1,452 | 1,452 | -14 | -1% | 2,200 |
| 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 |
251～
300
件表示中 / 2852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 | 118,400円 | +12.5% | +9.2% | 1.52% | 19.26倍 | 6.38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 |
| ナック | 54,700円 | +3.7% | -3.9% | 4.02% | 12.05倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 学究社 | 230,800円 | +5.0% | +10.8% | 4.46% | 12.62倍 | 3.42倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| 令和ＡＨ | 65,800円 | +12.8% | +10.2% | 3.88% | 22.11倍 | 7.96倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ＭＳ－Ｊａｐａｎ | 99,400円 | +10.1% | +5.1% | 5.63% | 23.29倍 | 2.56倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
市場注目の銘柄
チャート関連のコラム
