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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 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 |
| 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 |
551～
600
件表示中 / 2787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 | 73,300円 | +12.5% | +9.2% | 2.46% | 12.41倍 | 3.90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 |
| 幼児活動 | 136,000円 | +4.6% | +3.2% | 1.76% | 16.77倍 | 1.43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 |
| ＭＩＣ | 224,400円 | +12.4% | +31.5% | 1.65% | 18.31倍 | 1.93倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| タカミヤ | 33,800円 | +12.7% | -11.1% | 4.73% | 15.47倍 | 0.71倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ＩＲＪ ＨＤ | 87,700円 | +3.8% | -1.7% | 1.14% | 22.25倍 | 2.77倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
