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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/12 | 1,400 | 1,405 | 1,360 | 1,362 | -25 | -1.8% | 43,200 |
| 2024/04/11 | 1,418 | 1,418 | 1,385 | 1,387 | -31 | -2.2% | 22,200 |
| 2024/04/10 | 1,423 | 1,428 | 1,413 | 1,418 | -10 | -0.7% | 5,000 |
| 2024/04/09 | 1,421 | 1,430 | 1,406 | 1,428 | -1 | -0.1% | 6,200 |
| 2024/04/08 | 1,460 | 1,460 | 1,412 | 1,429 | -28 | -1.9% | 8,600 |
| 2024/04/05 | 1,450 | 1,457 | 1,434 | 1,457 | +10 | +0.7% | 7,800 |
| 2024/04/04 | 1,440 | 1,447 | 1,422 | 1,447 | +10 | +0.7% | 7,400 |
| 2024/04/03 | 1,431 | 1,439 | 1,409 | 1,437 | +5 | +0.3% | 7,000 |
| 2024/04/02 | 1,417 | 1,440 | 1,410 | 1,432 | +15 | +1.1% | 5,100 |
| 2024/04/01 | 1,432 | 1,432 | 1,401 | 1,417 | -2 | -0.1% | 7,300 |
| 2024/03/29 | 1,432 | 1,432 | 1,409 | 1,419 | -13 | -0.9% | 10,200 |
| 2024/03/28 | 1,415 | 1,443 | 1,415 | 1,432 | +7 | +0.5% | 2,400 |
| 2024/03/27 | 1,416 | 1,453 | 1,416 | 1,425 | +14 | +1% | 10,300 |
| 2024/03/26 | 1,418 | 1,429 | 1,410 | 1,411 | -7 | -0.5% | 3,300 |
| 2024/03/25 | 1,441 | 1,451 | 1,410 | 1,418 | -27 | -1.9% | 13,300 |
| 2024/03/22 | 1,455 | 1,457 | 1,437 | 1,445 | -10 | -0.7% | 5,800 |
| 2024/03/21 | 1,469 | 1,481 | 1,455 | 1,455 | -8 | -0.5% | 16,400 |
301～
350
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
