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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 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 |
| 2022/08/26 | 1,372 | 1,372 | 1,320 | 1,350 | -22 | -1.6% | 19,300 |
| 2022/08/25 | 1,341 | 1,372 | 1,340 | 1,372 | +21 | +1.6% | 10,800 |
| 2022/08/24 | 1,371 | 1,381 | 1,347 | 1,351 | -20 | -1.5% | 10,700 |
| 2022/08/23 | 1,335 | 1,377 | 1,328 | 1,371 | +21 | +1.6% | 17,100 |
| 2022/08/22 | 1,350 | 1,364 | 1,333 | 1,350 | -12 | -0.9% | 8,600 |
| 2022/08/19 | 1,320 | 1,368 | 1,320 | 1,362 | +42 | +3.2% | 17,300 |
| 2022/08/18 | 1,306 | 1,337 | 1,303 | 1,320 | +8 | +0.6% | 14,700 |
| 2022/08/17 | 1,347 | 1,351 | 1,310 | 1,312 | -35 | -2.6% | 10,900 |
| 2022/08/16 | 1,385 | 1,385 | 1,328 | 1,347 | -18 | -1.3% | 5,300 |
| 2022/08/15 | 1,340 | 1,389 | 1,322 | 1,365 | +55 | +4.2% | 18,800 |
601～
650
件表示中 / 2760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 | 73,500円 | +8.1% | +3.3% | 2.18% | 15.80倍 | 3.52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 |
| 東京個別 | 29,800円 | +2.5% | -4.6% | 4.03% | 17.97倍 | 2.02倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 鎌倉新書 | 40,900円 | +21.8% | +26.2% | 4.89% | 19.69倍 | 4.11倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ラックランド | 151,800円 | - | - | - | - | 1.68倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| 要興業 | 98,900円 | +7.1% | +11.8% | 2.63% | 11.02倍 | 0.84倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
