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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,231 | 1,232 | 1,197 | 1,202 | -37 | -3% | 18,900 |
| 2022/11/09 | 1,250 | 1,263 | 1,226 | 1,239 | -5 | -0.4% | 6,200 |
| 2022/11/08 | 1,296 | 1,300 | 1,244 | 1,244 | -34 | -2.7% | 17,400 |
| 2022/11/07 | 1,242 | 1,278 | 1,236 | 1,278 | +60 | +4.9% | 20,500 |
| 2022/11/04 | 1,187 | 1,227 | 1,186 | 1,218 | +11 | +0.9% | 16,500 |
| 2022/11/02 | 1,215 | 1,218 | 1,195 | 1,207 | -12 | -1% | 13,500 |
| 2022/11/01 | 1,264 | 1,278 | 1,216 | 1,219 | -60 | -4.7% | 18,000 |
| 2022/10/31 | 1,305 | 1,334 | 1,268 | 1,279 | -56 | -4.2% | 20,200 |
| 2022/10/28 | 1,312 | 1,347 | 1,312 | 1,335 | +9 | +0.7% | 5,000 |
| 2022/10/27 | 1,316 | 1,330 | 1,312 | 1,326 | ±0 | ±0% | 4,800 |
| 2022/10/26 | 1,334 | 1,349 | 1,326 | 1,326 | -7 | -0.5% | 5,600 |
| 2022/10/25 | 1,330 | 1,333 | 1,282 | 1,333 | +3 | +0.2% | 11,700 |
| 2022/10/24 | 1,362 | 1,367 | 1,324 | 1,330 | -28 | -2.1% | 13,000 |
| 2022/10/21 | 1,388 | 1,400 | 1,353 | 1,358 | -60 | -4.2% | 10,700 |
| 2022/10/20 | 1,421 | 1,425 | 1,383 | 1,418 | -23 | -1.6% | 9,600 |
| 2022/10/19 | 1,418 | 1,441 | 1,411 | 1,441 | -7 | -0.5% | 10,600 |
| 2022/10/18 | 1,438 | 1,448 | 1,395 | 1,448 | +10 | +0.7% | 7,500 |
| 2022/10/17 | 1,410 | 1,438 | 1,370 | 1,438 | +2 | +0.1% | 15,300 |
| 2022/10/14 | 1,325 | 1,436 | 1,311 | 1,436 | +111 | +8.4% | 27,100 |
| 2022/10/13 | 1,345 | 1,345 | 1,297 | 1,325 | -24 | -1.8% | 5,600 |
| 2022/10/12 | 1,260 | 1,349 | 1,258 | 1,349 | +89 | +7.1% | 55,900 |
| 2022/10/11 | 1,305 | 1,332 | 1,260 | 1,260 | -49 | -3.7% | 9,000 |
| 2022/10/07 | 1,293 | 1,333 | 1,293 | 1,309 | -14 | -1.1% | 8,300 |
| 2022/10/06 | 1,348 | 1,348 | 1,317 | 1,323 | -25 | -1.9% | 3,900 |
| 2022/10/05 | 1,306 | 1,348 | 1,299 | 1,348 | +38 | +2.9% | 10,800 |
| 2022/10/04 | 1,335 | 1,339 | 1,270 | 1,310 | -7 | -0.5% | 6,300 |
| 2022/10/03 | 1,332 | 1,354 | 1,310 | 1,317 | -16 | -1.2% | 7,300 |
| 2022/09/30 | 1,342 | 1,370 | 1,333 | 1,333 | -9 | -0.7% | 6,400 |
| 2022/09/29 | 1,348 | 1,356 | 1,330 | 1,342 | -6 | -0.4% | 5,500 |
| 2022/09/28 | 1,349 | 1,368 | 1,329 | 1,348 | -1 | -0.1% | 11,100 |
| 2022/09/27 | 1,356 | 1,359 | 1,340 | 1,349 | +14 | +1% | 3,600 |
| 2022/09/26 | 1,369 | 1,370 | 1,330 | 1,335 | -34 | -2.5% | 13,100 |
| 2022/09/22 | 1,350 | 1,375 | 1,339 | 1,369 | +19 | +1.4% | 10,800 |
| 2022/09/21 | 1,349 | 1,371 | 1,335 | 1,350 | ±0 | ±0% | 8,300 |
| 2022/09/20 | 1,380 | 1,400 | 1,332 | 1,350 | ±0 | ±0% | 19,500 |
| 2022/09/16 | 1,350 | 1,386 | 1,338 | 1,350 | ±0 | ±0% | 6,900 |
| 2022/09/15 | 1,385 | 1,391 | 1,350 | 1,350 | -5 | -0.4% | 20,200 |
| 2022/09/14 | 1,353 | 1,365 | 1,330 | 1,355 | -20 | -1.5% | 9,100 |
| 2022/09/13 | 1,361 | 1,388 | 1,361 | 1,375 | -16 | -1.2% | 15,900 |
| 2022/09/12 | 1,389 | 1,406 | 1,385 | 1,391 | +2 | +0.1% | 21,200 |
| 2022/09/09 | 1,388 | 1,415 | 1,370 | 1,389 | +21 | +1.5% | 23,300 |
| 2022/09/08 | 1,372 | 1,372 | 1,343 | 1,368 | -4 | -0.3% | 7,800 |
| 2022/09/07 | 1,353 | 1,372 | 1,335 | 1,372 | +3 | +0.2% | 8,500 |
| 2022/09/06 | 1,351 | 1,371 | 1,340 | 1,369 | +31 | +2.3% | 10,800 |
| 2022/09/05 | 1,342 | 1,377 | 1,338 | 1,338 | -22 | -1.6% | 6,300 |
| 2022/09/02 | 1,341 | 1,370 | 1,313 | 1,360 | +11 | +0.8% | 26,900 |
| 2022/09/01 | 1,354 | 1,365 | 1,332 | 1,349 | -35 | -2.5% | 22,400 |
| 2022/08/31 | 1,350 | 1,384 | 1,342 | 1,384 | +24 | +1.8% | 13,900 |
| 2022/08/30 | 1,350 | 1,363 | 1,345 | 1,360 | +10 | +0.7% | 13,900 |
| 2022/08/29 | 1,323 | 1,370 | 1,320 | 1,350 | ±0 | ±0% | 17,400 |
501～
550
件表示中 / 2670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 | 148,500円 | +8.1% | +3.3% | 1.89% | 16.23倍 | 3.62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 |
| 日水コン | 136,000円 | +5.8% | +24.2% | 4.26% | 11.76倍 | 1.18倍 |
|
- |
| 日本スキー | 100,700円 | +16.4% | +8.4% | 0.99% | 13.33倍 | 2.30倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| 幼児活動 | 136,500円 | +3.6% | +0.9% | 1.68% | 15.12倍 | 1.49倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＥＲＩ ＨＤ | 202,700円 | +13.8% | +4.0% | 2.96% | 11.85倍 | 2.69倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
