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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/12/13 | 1,248 | 1,315 | 1,248 | 1,307 | +60 | +4.8% | 20,800 |
| 2022/12/12 | 1,239 | 1,247 | 1,232 | 1,247 | -1 | -0.1% | 2,700 |
| 2022/12/09 | 1,263 | 1,263 | 1,233 | 1,248 | +12 | +1% | 8,700 |
| 2022/12/08 | 1,248 | 1,250 | 1,210 | 1,236 | -12 | -1% | 12,900 |
| 2022/12/07 | 1,236 | 1,250 | 1,234 | 1,248 | +2 | +0.2% | 5,300 |
| 2022/12/06 | 1,246 | 1,280 | 1,238 | 1,246 | -5 | -0.4% | 13,900 |
| 2022/12/05 | 1,288 | 1,289 | 1,250 | 1,251 | -36 | -2.8% | 14,700 |
| 2022/12/02 | 1,306 | 1,306 | 1,272 | 1,287 | -19 | -1.5% | 10,700 |
| 2022/12/01 | 1,295 | 1,306 | 1,267 | 1,306 | +19 | +1.5% | 24,000 |
| 2022/11/30 | 1,292 | 1,292 | 1,258 | 1,287 | -5 | -0.4% | 16,700 |
| 2022/11/29 | 1,275 | 1,292 | 1,250 | 1,292 | +13 | +1% | 12,000 |
| 2022/11/28 | 1,304 | 1,305 | 1,271 | 1,279 | -20 | -1.5% | 14,300 |
| 2022/11/25 | 1,327 | 1,331 | 1,296 | 1,299 | -44 | -3.3% | 27,400 |
| 2022/11/24 | 1,367 | 1,371 | 1,312 | 1,343 | -84 | -5.9% | 47,000 |
| 2022/11/22 | 1,260 | 1,442 | 1,260 | 1,427 | +194 | +15.7% | 186,700 |
| 2022/11/21 | 1,268 | 1,268 | 1,233 | 1,233 | -43 | -3.4% | 11,100 |
| 2022/11/18 | 1,227 | 1,279 | 1,220 | 1,276 | +34 | +2.7% | 19,500 |
| 2022/11/17 | 1,199 | 1,283 | 1,188 | 1,242 | +52 | +4.4% | 42,700 |
| 2022/11/16 | 1,181 | 1,223 | 1,161 | 1,190 | +3 | +0.3% | 10,800 |
| 2022/11/15 | 1,177 | 1,200 | 1,161 | 1,187 | -3 | -0.3% | 14,600 |
| 2022/11/14 | 1,208 | 1,231 | 1,188 | 1,190 | -18 | -1.5% | 20,000 |
| 2022/11/11 | 1,262 | 1,262 | 1,202 | 1,208 | +6 | +0.5% | 34,200 |
| 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 |
551～
600
件表示中 / 2757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 | 69,800円 | +8.1% | +3.3% | 2.29% | 15.00倍 | 3.35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 |
| ぐるなび | 26,800円 | +9.8% | - | 0.00% | 75.49倍 | 2.38倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ヒューマンＨＤ | 146,000円 | +3.6% | +1.7% | 4.38% | 6.89倍 | 0.94倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| ライズ | 60,700円 | +24.5% | +14.6% | 0.00% | 10.61倍 | 2.70倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| 東洋テック | 130,800円 | +10.4% | +31.7% | 3.06% | 16.11倍 | 0.63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
