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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,515 | 1,515 | 1,510 | 1,515 | +20 | +1.3% | 700 |
| 2024/11/20 | 1,470 | 1,495 | 1,465 | 1,495 | +28 | +1.9% | 600 |
| 2024/11/19 | 1,465 | 1,497 | 1,465 | 1,467 | -20 | -1.3% | 500 |
| 2024/11/18 | 1,454 | 1,507 | 1,454 | 1,487 | +3 | +0.2% | 2,600 |
| 2024/11/15 | 1,485 | 1,497 | 1,440 | 1,484 | -8 | -0.5% | 6,700 |
| 2024/11/14 | 1,507 | 1,522 | 1,492 | 1,492 | -15 | -1% | 1,500 |
| 2024/11/13 | 1,493 | 1,522 | 1,493 | 1,507 | +14 | +0.9% | 1,700 |
| 2024/11/12 | 1,498 | 1,523 | 1,493 | 1,493 | -38 | -2.5% | 4,400 |
| 2024/11/11 | 1,530 | 1,531 | 1,518 | 1,531 | +1 | +0.1% | 1,700 |
| 2024/11/08 | 1,500 | 1,530 | 1,491 | 1,530 | +30 | +2% | 4,800 |
| 2024/11/07 | 1,503 | 1,518 | 1,490 | 1,500 | ±0 | ±0% | 3,800 |
| 2024/11/06 | 1,500 | 1,510 | 1,492 | 1,500 | +10 | +0.7% | 600 |
| 2024/11/05 | 1,529 | 1,529 | 1,490 | 1,490 | +9 | +0.6% | 2,700 |
| 2024/11/01 | 1,482 | 1,495 | 1,465 | 1,481 | -1 | -0.1% | 3,900 |
| 2024/10/31 | 1,500 | 1,500 | 1,480 | 1,482 | ±0 | ±0% | 3,000 |
| 2024/10/30 | 1,486 | 1,497 | 1,481 | 1,482 | -8 | -0.5% | 1,800 |
| 2024/10/29 | 1,490 | 1,497 | 1,490 | 1,490 | +5 | +0.3% | 1,000 |
| 2024/10/28 | 1,480 | 1,510 | 1,480 | 1,485 | +5 | +0.3% | 2,200 |
| 2024/10/25 | 1,490 | 1,490 | 1,478 | 1,480 | -10 | -0.7% | 3,900 |
| 2024/10/24 | 1,500 | 1,504 | 1,490 | 1,490 | -20 | -1.3% | 4,300 |
| 2024/10/23 | 1,515 | 1,525 | 1,510 | 1,510 | -4 | -0.3% | 5,800 |
| 2024/10/22 | 1,523 | 1,551 | 1,510 | 1,514 | -10 | -0.7% | 5,300 |
| 2024/10/21 | 1,511 | 1,530 | 1,500 | 1,524 | +14 | +0.9% | 8,200 |
| 2024/10/18 | 1,505 | 1,517 | 1,500 | 1,510 | +10 | +0.7% | 7,600 |
| 2024/10/17 | 1,551 | 1,551 | 1,500 | 1,500 | -60 | -3.8% | 10,000 |
| 2024/10/16 | 1,553 | 1,560 | 1,546 | 1,560 | -19 | -1.2% | 2,400 |
| 2024/10/15 | 1,601 | 1,611 | 1,571 | 1,579 | -5 | -0.3% | 20,200 |
| 2024/10/11 | 1,579 | 1,597 | 1,551 | 1,584 | +5 | +0.3% | 11,700 |
| 2024/10/10 | 1,580 | 1,580 | 1,546 | 1,579 | +39 | +2.5% | 7,600 |
| 2024/10/09 | 1,533 | 1,546 | 1,512 | 1,540 | ±0 | ±0% | 3,900 |
| 2024/10/08 | 1,519 | 1,544 | 1,519 | 1,540 | -14 | -0.9% | 3,800 |
| 2024/10/07 | 1,552 | 1,555 | 1,509 | 1,554 | +2 | +0.1% | 3,600 |
| 2024/10/04 | 1,506 | 1,552 | 1,506 | 1,552 | +46 | +3.1% | 3,300 |
| 2024/10/03 | 1,535 | 1,535 | 1,506 | 1,506 | -24 | -1.6% | 2,800 |
| 2024/10/02 | 1,492 | 1,530 | 1,492 | 1,530 | +11 | +0.7% | 3,600 |
| 2024/10/01 | 1,518 | 1,519 | 1,487 | 1,519 | +31 | +2.1% | 2,000 |
| 2024/09/30 | 1,476 | 1,495 | 1,440 | 1,488 | -12 | -0.8% | 5,500 |
| 2024/09/27 | 1,491 | 1,510 | 1,469 | 1,500 | +9 | +0.6% | 4,200 |
| 2024/09/26 | 1,515 | 1,515 | 1,489 | 1,491 | -19 | -1.3% | 6,900 |
| 2024/09/25 | 1,544 | 1,544 | 1,509 | 1,510 | -32 | -2.1% | 2,600 |
| 2024/09/24 | 1,606 | 1,606 | 1,542 | 1,542 | -62 | -3.9% | 4,600 |
| 2024/09/20 | 1,615 | 1,615 | 1,582 | 1,604 | -7 | -0.4% | 2,900 |
| 2024/09/19 | 1,615 | 1,620 | 1,579 | 1,611 | +36 | +2.3% | 4,400 |
| 2024/09/18 | 1,621 | 1,626 | 1,575 | 1,575 | -36 | -2.2% | 4,600 |
| 2024/09/17 | 1,650 | 1,650 | 1,610 | 1,611 | -23 | -1.4% | 5,300 |
| 2024/09/13 | 1,594 | 1,637 | 1,585 | 1,634 | +34 | +2.1% | 6,400 |
| 2024/09/12 | 1,577 | 1,600 | 1,572 | 1,600 | +23 | +1.5% | 8,400 |
| 2024/09/11 | 1,570 | 1,579 | 1,570 | 1,577 | -1 | -0.1% | 1,700 |
| 2024/09/10 | 1,580 | 1,580 | 1,539 | 1,578 | -2 | -0.1% | 1,400 |
| 2024/09/09 | 1,550 | 1,580 | 1,515 | 1,580 | +15 | +1% | 8,400 |
1～
50
件表示中 / 2669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 | 151,500円 | +8.1% | +3.3% | 1.85% | 16.55倍 | 3.69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 |
| ステムセル研 | 162,500円 | +20.9% | +43.9% | 1.54% | 33.30倍 | 5.80倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ウェルネット | 85,000円 | +18.4% | +22.6% | 3.11% | 15.78倍 | 1.91倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| 日水コン | 136,700円 | +5.8% | +24.2% | 4.24% | 11.82倍 | 1.18倍 |
|
- |
| 人夢技術 | 171,800円 | +8.0% | -9.1% | 4.07% | 9.08倍 | 0.71倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
