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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/13 | 1,359 | 1,359 | 1,320 | 1,340 | -7 | -0.5% | 4,000 |
| 2024/05/10 | 1,354 | 1,355 | 1,337 | 1,347 | -11 | -0.8% | 7,600 |
| 2024/05/09 | 1,353 | 1,358 | 1,312 | 1,358 | +5 | +0.4% | 7,900 |
| 2024/05/08 | 1,353 | 1,375 | 1,332 | 1,353 | ±0 | ±0% | 21,300 |
| 2024/05/07 | 1,350 | 1,365 | 1,331 | 1,353 | +5 | +0.4% | 6,200 |
| 2024/05/02 | 1,353 | 1,359 | 1,300 | 1,348 | -5 | -0.4% | 13,400 |
| 2024/05/01 | 1,352 | 1,380 | 1,352 | 1,353 | -18 | -1.3% | 6,600 |
| 2024/04/30 | 1,362 | 1,376 | 1,346 | 1,371 | +69 | +5.3% | 9,600 |
| 2024/04/26 | 1,301 | 1,325 | 1,297 | 1,302 | -7 | -0.5% | 6,600 |
| 2024/04/25 | 1,328 | 1,328 | 1,309 | 1,309 | -19 | -1.4% | 900 |
| 2024/04/24 | 1,307 | 1,345 | 1,301 | 1,328 | +22 | +1.7% | 8,800 |
| 2024/04/23 | 1,326 | 1,326 | 1,305 | 1,306 | -22 | -1.7% | 3,400 |
| 2024/04/22 | 1,323 | 1,350 | 1,305 | 1,328 | +22 | +1.7% | 9,300 |
| 2024/04/19 | 1,351 | 1,351 | 1,300 | 1,306 | -62 | -4.5% | 11,300 |
| 2024/04/18 | 1,342 | 1,395 | 1,342 | 1,368 | +27 | +2% | 5,400 |
| 2024/04/17 | 1,342 | 1,365 | 1,332 | 1,341 | -1 | -0.1% | 7,800 |
| 2024/04/16 | 1,381 | 1,395 | 1,326 | 1,342 | -62 | -4.4% | 13,800 |
| 2024/04/15 | 1,362 | 1,419 | 1,350 | 1,404 | +42 | +3.1% | 26,900 |
251～
300
件表示中 / 2819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 | 94,800円 | +12.5% | +9.2% | 1.90% | 16.07倍 | 5.05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 |
| ＮｅｘＴｏｎｅ | 197,000円 | +18.5% | +75.1% | 1.02% | 16.02倍 | 4.04倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 楽 待 | 96,800円 | +32.0% | +41.4% | 1.03% | 17.77倍 | 3.59倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| セントケアＨＤ | 75,200円 | +4.1% | -17.8% | 4.12% | 13.87倍 | 1.10倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 要興業 | 120,000円 | +3.6% | +0.9% | 2.33% | 12.37倍 | 0.97倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
