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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,265 | 1,321 | 1,254 | 1,300 | +39 | +3.1% | 20,600 |
| 2022/08/05 | 1,274 | 1,299 | 1,251 | 1,261 | -52 | -4% | 11,200 |
| 2022/08/04 | 1,260 | 1,313 | 1,256 | 1,313 | +63 | +5% | 21,700 |
| 2022/08/03 | 1,250 | 1,257 | 1,240 | 1,250 | +5 | +0.4% | 7,500 |
| 2022/08/02 | 1,210 | 1,257 | 1,180 | 1,245 | +35 | +2.9% | 42,500 |
| 2022/08/01 | 1,186 | 1,210 | 1,179 | 1,210 | +37 | +3.2% | 3,600 |
| 2022/07/29 | 1,208 | 1,208 | 1,160 | 1,173 | -9 | -0.8% | 6,200 |
| 2022/07/28 | 1,184 | 1,209 | 1,166 | 1,182 | +12 | +1% | 19,900 |
| 2022/07/27 | 1,189 | 1,189 | 1,153 | 1,170 | -19 | -1.6% | 12,300 |
| 2022/07/26 | 1,207 | 1,207 | 1,178 | 1,189 | -20 | -1.7% | 9,600 |
| 2022/07/25 | 1,258 | 1,258 | 1,209 | 1,209 | -19 | -1.5% | 6,000 |
| 2022/07/22 | 1,181 | 1,234 | 1,181 | 1,228 | +72 | +6.2% | 11,600 |
| 2022/07/21 | 1,167 | 1,234 | 1,133 | 1,156 | +5 | +0.4% | 23,200 |
| 2022/07/20 | 1,117 | 1,159 | 1,110 | 1,151 | +34 | +3% | 8,500 |
| 2022/07/19 | 1,118 | 1,154 | 1,116 | 1,117 | -1 | -0.1% | 11,900 |
| 2022/07/15 | 1,086 | 1,120 | 1,071 | 1,118 | +12 | +1.1% | 21,100 |
| 2022/07/14 | 1,072 | 1,165 | 1,068 | 1,106 | +34 | +3.2% | 22,600 |
| 2022/07/13 | 1,100 | 1,106 | 1,072 | 1,072 | -35 | -3.2% | 15,700 |
| 2022/07/12 | 1,149 | 1,162 | 1,107 | 1,107 | -19 | -1.7% | 12,600 |
| 2022/07/11 | 1,159 | 1,165 | 1,112 | 1,126 | -32 | -2.8% | 19,700 |
| 2022/07/08 | 1,176 | 1,180 | 1,158 | 1,158 | -9 | -0.8% | 11,100 |
| 2022/07/07 | 1,162 | 1,218 | 1,162 | 1,167 | +5 | +0.4% | 9,200 |
| 2022/07/06 | 1,197 | 1,226 | 1,162 | 1,162 | -15 | -1.3% | 9,900 |
| 2022/07/05 | 1,148 | 1,177 | 1,148 | 1,177 | +29 | +2.5% | 3,900 |
| 2022/07/04 | 1,160 | 1,175 | 1,135 | 1,148 | -12 | -1% | 3,300 |
| 2022/07/01 | 1,166 | 1,176 | 1,124 | 1,160 | +3 | +0.3% | 12,300 |
| 2022/06/30 | 1,189 | 1,189 | 1,150 | 1,157 | -4 | -0.3% | 9,000 |
| 2022/06/29 | 1,172 | 1,202 | 1,161 | 1,161 | -21 | -1.8% | 9,000 |
| 2022/06/28 | 1,188 | 1,197 | 1,166 | 1,182 | -36 | -3% | 12,900 |
| 2022/06/27 | 1,247 | 1,247 | 1,192 | 1,218 | +5 | +0.4% | 7,800 |
| 2022/06/24 | 1,218 | 1,249 | 1,156 | 1,213 | -5 | -0.4% | 16,700 |
| 2022/06/23 | 1,152 | 1,218 | 1,147 | 1,218 | +36 | +3% | 15,100 |
| 2022/06/22 | 1,244 | 1,244 | 1,160 | 1,182 | -19 | -1.6% | 10,200 |
| 2022/06/21 | 1,177 | 1,227 | 1,160 | 1,201 | +24 | +2% | 9,500 |
| 2022/06/20 | 1,249 | 1,249 | 1,144 | 1,177 | -16 | -1.3% | 16,600 |
| 2022/06/17 | 1,181 | 1,218 | 1,163 | 1,193 | -10 | -0.8% | 9,000 |
| 2022/06/16 | 1,268 | 1,279 | 1,203 | 1,203 | -35 | -2.8% | 12,400 |
| 2022/06/15 | 1,278 | 1,278 | 1,228 | 1,238 | -21 | -1.7% | 5,600 |
| 2022/06/14 | 1,203 | 1,259 | 1,189 | 1,259 | +42 | +3.5% | 12,900 |
| 2022/06/13 | 1,207 | 1,248 | 1,207 | 1,217 | -44 | -3.5% | 24,200 |
| 2022/06/10 | 1,201 | 1,314 | 1,186 | 1,261 | +51 | +4.2% | 57,300 |
| 2022/06/09 | 1,167 | 1,241 | 1,161 | 1,210 | +69 | +6% | 29,700 |
| 2022/06/08 | 1,176 | 1,176 | 1,140 | 1,141 | -13 | -1.1% | 4,800 |
| 2022/06/07 | 1,173 | 1,175 | 1,141 | 1,154 | -16 | -1.4% | 5,800 |
| 2022/06/06 | 1,168 | 1,180 | 1,135 | 1,170 | -12 | -1% | 7,200 |
| 2022/06/03 | 1,177 | 1,190 | 1,167 | 1,182 | -1 | -0.1% | 6,700 |
| 2022/06/02 | 1,170 | 1,183 | 1,148 | 1,183 | +10 | +0.9% | 7,200 |
| 2022/06/01 | 1,175 | 1,199 | 1,169 | 1,173 | -1 | -0.1% | 5,100 |
| 2022/05/31 | 1,160 | 1,174 | 1,148 | 1,174 | +6 | +0.5% | 7,400 |
| 2022/05/30 | 1,156 | 1,169 | 1,130 | 1,168 | +72 | +6.6% | 20,500 |
651～
700
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
