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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,134 | 1,159 | 1,130 | 1,152 | +18 | +1.6% | 15,500 |
| 2022/03/30 | 1,156 | 1,183 | 1,122 | 1,134 | -22 | -1.9% | 30,300 |
| 2022/03/29 | 1,115 | 1,184 | 1,115 | 1,156 | +49 | +4.4% | 67,400 |
| 2022/03/28 | 1,091 | 1,122 | 1,071 | 1,107 | +5 | +0.5% | 25,100 |
| 2022/03/25 | 1,088 | 1,133 | 1,087 | 1,102 | +14 | +1.3% | 26,500 |
| 2022/03/24 | 1,066 | 1,103 | 1,066 | 1,088 | ±0 | ±0% | 21,100 |
| 2022/03/23 | 1,053 | 1,109 | 1,053 | 1,088 | +48 | +4.6% | 36,900 |
| 2022/03/22 | 1,078 | 1,087 | 1,040 | 1,040 | -32 | -3% | 35,400 |
| 2022/03/18 | 1,038 | 1,091 | 1,032 | 1,072 | +54 | +5.3% | 27,000 |
| 2022/03/17 | 1,061 | 1,080 | 1,012 | 1,018 | -16 | -1.5% | 46,500 |
| 2022/03/16 | 982 | 1,038 | 975 | 1,034 | +79 | +8.3% | 46,800 |
| 2022/03/15 | 978 | 978 | 945 | 955 | -23 | -2.4% | 20,100 |
| 2022/03/14 | 955 | 978 | 932 | 978 | +32 | +3.4% | 50,000 |
| 2022/03/11 | 923 | 951 | 920 | 946 | +25 | +2.7% | 30,500 |
| 2022/03/10 | 892 | 923 | 892 | 921 | +41 | +4.7% | 14,800 |
| 2022/03/09 | 880 | 899 | 860 | 880 | ±0 | ±0% | 36,300 |
| 2022/03/08 | 902 | 918 | 862 | 880 | -49 | -5.3% | 30,500 |
| 2022/03/07 | 920 | 945 | 912 | 929 | +39 | +4.4% | 61,300 |
| 2022/03/04 | 899 | 907 | 872 | 890 | -11 | -1.2% | 30,900 |
| 2022/03/03 | 902 | 925 | 892 | 901 | +11 | +1.2% | 39,900 |
| 2022/03/02 | 895 | 900 | 871 | 890 | -20 | -2.2% | 39,100 |
| 2022/03/01 | 920 | 930 | 909 | 910 | +1 | +0.1% | 43,000 |
| 2022/02/28 | 898 | 932 | 879 | 909 | +11 | +1.2% | 50,600 |
| 2022/02/25 | 863 | 907 | 861 | 898 | +35 | +4.1% | 56,900 |
| 2022/02/24 | 868 | 870 | 844 | 863 | -18 | -2% | 48,200 |
| 2022/02/22 | 862 | 894 | 858 | 881 | +12 | +1.4% | 36,600 |
| 2022/02/21 | 898 | 898 | 866 | 869 | -32 | -3.6% | 30,000 |
| 2022/02/18 | 917 | 917 | 887 | 901 | -26 | -2.8% | 27,000 |
| 2022/02/17 | 939 | 951 | 912 | 927 | -27 | -2.8% | 43,300 |
| 2022/02/16 | 927 | 965 | 923 | 954 | +42 | +4.6% | 51,000 |
| 2022/02/15 | 950 | 960 | 907 | 912 | -26 | -2.8% | 38,300 |
| 2022/02/14 | 972 | 972 | 937 | 938 | -36 | -3.7% | 35,400 |
| 2022/02/10 | 988 | 1,006 | 968 | 974 | -14 | -1.4% | 25,900 |
| 2022/02/09 | 960 | 992 | 950 | 988 | +42 | +4.4% | 30,900 |
| 2022/02/08 | 953 | 966 | 941 | 946 | -32 | -3.3% | 38,300 |
| 2022/02/07 | 994 | 1,005 | 956 | 978 | -15 | -1.5% | 32,700 |
| 2022/02/04 | 999 | 1,000 | 966 | 993 | -51 | -4.9% | 36,800 |
| 2022/02/03 | 1,011 | 1,044 | 969 | 1,044 | +3 | +0.3% | 47,800 |
| 2022/02/02 | 1,012 | 1,041 | 1,004 | 1,041 | +45 | +4.5% | 29,600 |
| 2022/02/01 | 1,013 | 1,032 | 987 | 996 | -18 | -1.8% | 54,900 |
| 2022/01/31 | 931 | 1,049 | 931 | 1,014 | +98 | +10.7% | 110,100 |
| 2022/01/28 | 970 | 972 | 913 | 916 | -57 | -5.9% | 56,500 |
| 2022/01/27 | 1,022 | 1,023 | 954 | 973 | -43 | -4.2% | 57,400 |
| 2022/01/26 | 996 | 1,034 | 996 | 1,016 | +13 | +1.3% | 21,100 |
| 2022/01/25 | 1,025 | 1,057 | 995 | 1,003 | -26 | -2.5% | 34,700 |
| 2022/01/24 | 1,031 | 1,044 | 1,000 | 1,029 | +10 | +1% | 41,200 |
| 2022/01/21 | 1,019 | 1,034 | 996 | 1,019 | ±0 | ±0% | 38,300 |
| 2022/01/20 | 1,060 | 1,060 | 1,003 | 1,019 | -16 | -1.5% | 66,200 |
| 2022/01/19 | 1,080 | 1,090 | 1,025 | 1,035 | -47 | -4.3% | 87,600 |
| 2022/01/18 | 1,053 | 1,122 | 1,026 | 1,082 | -1 | -0.1% | 103,500 |
651～
700
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
