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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,257 | 1,268 | 1,250 | 1,268 | +7 | +0.6% | 9,500 |
2023/05/11 | 1,271 | 1,295 | 1,261 | 1,261 | -2 | -0.2% | 8,600 |
2023/05/10 | 1,283 | 1,283 | 1,262 | 1,263 | -27 | -2.1% | 8,900 |
2023/05/09 | 1,314 | 1,322 | 1,284 | 1,290 | -24 | -1.8% | 8,700 |
2023/05/08 | 1,342 | 1,345 | 1,312 | 1,314 | -28 | -2.1% | 17,900 |
2023/05/02 | 1,310 | 1,345 | 1,299 | 1,342 | +32 | +2.4% | 19,900 |
2023/05/01 | 1,299 | 1,312 | 1,280 | 1,310 | +18 | +1.4% | 15,300 |
2023/04/28 | 1,321 | 1,321 | 1,290 | 1,292 | -8 | -0.6% | 6,800 |
2023/04/27 | 1,274 | 1,324 | 1,264 | 1,300 | +56 | +4.5% | 24,800 |
2023/04/26 | 1,262 | 1,267 | 1,244 | 1,244 | -22 | -1.7% | 12,100 |
2023/04/25 | 1,289 | 1,295 | 1,264 | 1,266 | -27 | -2.1% | 16,500 |
2023/04/24 | 1,254 | 1,293 | 1,249 | 1,293 | +39 | +3.1% | 12,500 |
2023/04/21 | 1,260 | 1,263 | 1,246 | 1,254 | -14 | -1.1% | 11,800 |
2023/04/20 | 1,261 | 1,277 | 1,261 | 1,268 | -4 | -0.3% | 9,300 |
2023/04/19 | 1,280 | 1,280 | 1,253 | 1,272 | -11 | -0.9% | 12,600 |
2023/04/18 | 1,300 | 1,300 | 1,266 | 1,283 | -20 | -1.5% | 24,900 |
2023/04/17 | 1,360 | 1,400 | 1,301 | 1,303 | -90 | -6.5% | 39,200 |
2023/04/14 | 1,430 | 1,430 | 1,380 | 1,393 | -7 | -0.5% | 19,500 |
2023/04/13 | 1,374 | 1,411 | 1,372 | 1,400 | +13 | +0.9% | 8,300 |
2023/04/12 | 1,371 | 1,387 | 1,364 | 1,387 | +6 | +0.4% | 4,300 |
2023/04/11 | 1,360 | 1,385 | 1,351 | 1,381 | +21 | +1.5% | 2,500 |
2023/04/10 | 1,345 | 1,360 | 1,343 | 1,360 | +15 | +1.1% | 3,800 |
2023/04/07 | 1,361 | 1,361 | 1,331 | 1,345 | -15 | -1.1% | 5,100 |
2023/04/06 | 1,360 | 1,360 | 1,343 | 1,360 | ±0 | ±0% | 3,800 |
2023/04/05 | 1,352 | 1,400 | 1,330 | 1,360 | +1 | +0.1% | 12,300 |
2023/04/04 | 1,373 | 1,388 | 1,359 | 1,359 | -24 | -1.7% | 11,600 |
2023/04/03 | 1,387 | 1,400 | 1,369 | 1,383 | -11 | -0.8% | 10,600 |
2023/03/31 | 1,414 | 1,433 | 1,388 | 1,394 | -32 | -2.2% | 7,900 |
2023/03/30 | 1,419 | 1,449 | 1,415 | 1,426 | -4 | -0.3% | 5,700 |
2023/03/29 | 1,476 | 1,476 | 1,430 | 1,430 | -66 | -4.4% | 10,800 |
2023/03/28 | 1,500 | 1,512 | 1,468 | 1,496 | -6 | -0.4% | 7,100 |
2023/03/27 | 1,440 | 1,513 | 1,408 | 1,502 | +85 | +6% | 39,600 |
2023/03/24 | 1,466 | 1,470 | 1,372 | 1,417 | +71 | +5.3% | 38,400 |
2023/03/23 | 1,355 | 1,355 | 1,316 | 1,346 | -39 | -2.8% | 9,600 |
2023/03/22 | 1,353 | 1,385 | 1,344 | 1,385 | +30 | +2.2% | 2,900 |
2023/03/20 | 1,384 | 1,384 | 1,335 | 1,355 | -29 | -2.1% | 11,200 |
2023/03/17 | 1,432 | 1,464 | 1,384 | 1,384 | -58 | -4% | 7,300 |
2023/03/16 | 1,394 | 1,459 | 1,377 | 1,442 | +24 | +1.7% | 29,100 |
2023/03/15 | 1,388 | 1,461 | 1,375 | 1,418 | +30 | +2.2% | 9,600 |
2023/03/14 | 1,400 | 1,401 | 1,365 | 1,388 | -31 | -2.2% | 8,300 |
2023/03/13 | 1,497 | 1,497 | 1,391 | 1,419 | -53 | -3.6% | 23,300 |
2023/03/10 | 1,503 | 1,505 | 1,433 | 1,472 | -1 | -0.1% | 14,700 |
2023/03/09 | 1,500 | 1,500 | 1,473 | 1,473 | -27 | -1.8% | 4,200 |
2023/03/08 | 1,500 | 1,505 | 1,452 | 1,500 | ±0 | ±0% | 14,400 |
2023/03/07 | 1,487 | 1,505 | 1,486 | 1,500 | -2 | -0.1% | 15,000 |
2023/03/06 | 1,514 | 1,514 | 1,489 | 1,502 | -12 | -0.8% | 6,600 |
2023/03/03 | 1,514 | 1,517 | 1,481 | 1,514 | +5 | +0.3% | 5,900 |
2023/03/02 | 1,518 | 1,518 | 1,472 | 1,509 | -9 | -0.6% | 5,500 |
2023/03/01 | 1,492 | 1,526 | 1,467 | 1,518 | +36 | +2.4% | 6,000 |
2023/02/28 | 1,480 | 1,526 | 1,468 | 1,482 | +2 | +0.1% | 17,100 |
251~
300
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