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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,468 | 1,500 | 1,468 | 1,480 | -41 | -2.7% | 15,500 |
| 2023/02/24 | 1,556 | 1,556 | 1,494 | 1,521 | +5 | +0.3% | 11,800 |
| 2023/02/22 | 1,597 | 1,597 | 1,457 | 1,516 | +59 | +4% | 29,700 |
| 2023/02/21 | 1,431 | 1,472 | 1,431 | 1,457 | +10 | +0.7% | 4,300 |
| 2023/02/20 | 1,495 | 1,495 | 1,426 | 1,447 | -52 | -3.5% | 6,100 |
| 2023/02/17 | 1,501 | 1,505 | 1,482 | 1,499 | -4 | -0.3% | 6,600 |
| 2023/02/16 | 1,499 | 1,503 | 1,494 | 1,503 | +16 | +1.1% | 6,500 |
| 2023/02/15 | 1,466 | 1,494 | 1,459 | 1,487 | +34 | +2.3% | 8,500 |
| 2023/02/14 | 1,469 | 1,469 | 1,442 | 1,453 | -2 | -0.1% | 3,300 |
| 2023/02/13 | 1,441 | 1,465 | 1,420 | 1,455 | +5 | +0.3% | 10,000 |
| 2023/02/10 | 1,460 | 1,465 | 1,430 | 1,450 | -23 | -1.6% | 21,800 |
| 2023/02/09 | 1,408 | 1,480 | 1,401 | 1,473 | +65 | +4.6% | 17,000 |
| 2023/02/08 | 1,430 | 1,430 | 1,395 | 1,408 | +8 | +0.6% | 9,300 |
| 2023/02/07 | 1,400 | 1,409 | 1,376 | 1,400 | ±0 | ±0% | 8,400 |
| 2023/02/06 | 1,393 | 1,415 | 1,384 | 1,400 | +52 | +3.9% | 16,700 |
| 2023/02/03 | 1,366 | 1,366 | 1,340 | 1,348 | -44 | -3.2% | 10,100 |
| 2023/02/02 | 1,400 | 1,414 | 1,362 | 1,392 | -34 | -2.4% | 37,600 |
| 2023/02/01 | 1,422 | 1,447 | 1,406 | 1,426 | -23 | -1.6% | 15,200 |
| 2023/01/31 | 1,415 | 1,464 | 1,415 | 1,449 | +42 | +3% | 21,900 |
| 2023/01/30 | 1,380 | 1,422 | 1,355 | 1,407 | +27 | +2% | 21,600 |
| 2023/01/27 | 1,394 | 1,409 | 1,364 | 1,380 | -20 | -1.4% | 20,600 |
| 2023/01/26 | 1,368 | 1,415 | 1,355 | 1,400 | +39 | +2.9% | 48,500 |
| 2023/01/25 | 1,303 | 1,396 | 1,301 | 1,361 | +58 | +4.5% | 44,500 |
| 2023/01/24 | 1,318 | 1,318 | 1,296 | 1,303 | +8 | +0.6% | 4,200 |
| 2023/01/23 | 1,300 | 1,300 | 1,283 | 1,295 | +13 | +1% | 5,400 |
| 2023/01/20 | 1,261 | 1,292 | 1,258 | 1,282 | +20 | +1.6% | 9,100 |
| 2023/01/19 | 1,265 | 1,284 | 1,247 | 1,262 | -17 | -1.3% | 10,600 |
| 2023/01/18 | 1,261 | 1,297 | 1,238 | 1,279 | +14 | +1.1% | 28,600 |
| 2023/01/17 | 1,252 | 1,283 | 1,224 | 1,265 | +25 | +2% | 66,600 |
| 2023/01/16 | 1,350 | 1,350 | 1,235 | 1,240 | -100 | -7.5% | 65,800 |
| 2023/01/13 | 1,388 | 1,388 | 1,340 | 1,340 | -34 | -2.5% | 19,400 |
| 2023/01/12 | 1,372 | 1,388 | 1,360 | 1,374 | +6 | +0.4% | 7,900 |
| 2023/01/11 | 1,380 | 1,399 | 1,354 | 1,368 | -4 | -0.3% | 9,900 |
| 2023/01/10 | 1,397 | 1,414 | 1,367 | 1,372 | -11 | -0.8% | 16,500 |
| 2023/01/06 | 1,397 | 1,423 | 1,380 | 1,383 | +7 | +0.5% | 9,900 |
| 2023/01/05 | 1,380 | 1,403 | 1,352 | 1,376 | +16 | +1.2% | 13,100 |
| 2023/01/04 | 1,361 | 1,396 | 1,351 | 1,360 | -25 | -1.8% | 11,900 |
| 2022/12/30 | 1,361 | 1,398 | 1,361 | 1,385 | +24 | +1.8% | 24,600 |
| 2022/12/29 | 1,381 | 1,381 | 1,321 | 1,361 | +10 | +0.7% | 11,400 |
| 2022/12/28 | 1,390 | 1,399 | 1,336 | 1,351 | -40 | -2.9% | 11,900 |
| 2022/12/27 | 1,389 | 1,397 | 1,357 | 1,391 | +21 | +1.5% | 9,900 |
| 2022/12/26 | 1,370 | 1,393 | 1,343 | 1,370 | -15 | -1.1% | 11,000 |
| 2022/12/23 | 1,286 | 1,425 | 1,286 | 1,385 | +99 | +7.7% | 114,000 |
| 2022/12/22 | 1,338 | 1,369 | 1,286 | 1,286 | -41 | -3.1% | 13,000 |
| 2022/12/21 | 1,270 | 1,327 | 1,263 | 1,327 | +27 | +2.1% | 23,200 |
| 2022/12/20 | 1,337 | 1,337 | 1,258 | 1,300 | -11 | -0.8% | 15,600 |
| 2022/12/19 | 1,301 | 1,337 | 1,280 | 1,311 | -10 | -0.8% | 10,700 |
| 2022/12/16 | 1,338 | 1,354 | 1,300 | 1,321 | -24 | -1.8% | 13,500 |
| 2022/12/15 | 1,313 | 1,346 | 1,301 | 1,345 | +45 | +3.5% | 15,700 |
| 2022/12/14 | 1,307 | 1,313 | 1,274 | 1,300 | -7 | -0.5% | 10,800 |
301～
350
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
