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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 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 |
| 2022/05/27 | 1,142 | 1,154 | 1,096 | 1,096 | -33 | -2.9% | 9,600 |
| 2022/05/26 | 1,095 | 1,144 | 1,095 | 1,129 | +7 | +0.6% | 7,600 |
| 2022/05/25 | 1,140 | 1,140 | 1,105 | 1,122 | -21 | -1.8% | 4,500 |
| 2022/05/24 | 1,153 | 1,170 | 1,141 | 1,143 | -30 | -2.6% | 13,700 |
| 2022/05/23 | 1,144 | 1,184 | 1,139 | 1,173 | +30 | +2.6% | 26,100 |
| 2022/05/20 | 1,080 | 1,144 | 1,058 | 1,143 | +63 | +5.8% | 63,300 |
| 2022/05/19 | 1,092 | 1,118 | 1,068 | 1,080 | -48 | -4.3% | 56,400 |
| 2022/05/18 | 1,122 | 1,138 | 1,091 | 1,128 | +15 | +1.3% | 29,700 |
| 2022/05/17 | 1,082 | 1,126 | 1,082 | 1,113 | +31 | +2.9% | 31,600 |
| 2022/05/16 | 1,088 | 1,107 | 1,070 | 1,082 | -17 | -1.5% | 41,300 |
| 2022/05/13 | 1,055 | 1,116 | 1,032 | 1,099 | +51 | +4.9% | 114,800 |
| 2022/05/12 | 1,060 | 1,090 | 1,034 | 1,048 | -12 | -1.1% | 96,600 |
| 2022/05/11 | 1,072 | 1,116 | 1,029 | 1,060 | +11 | +1% | 161,900 |
| 2022/05/10 | 1,005 | 1,049 | 1,001 | 1,049 | +44 | +4.4% | 70,300 |
| 2022/05/09 | 1,056 | 1,065 | 1,000 | 1,005 | -81 | -7.5% | 56,000 |
| 2022/05/06 | 1,053 | 1,099 | 1,038 | 1,086 | +4 | +0.4% | 90,000 |
| 2022/05/02 | 1,052 | 1,097 | 1,051 | 1,082 | +30 | +2.9% | 64,600 |
| 2022/04/28 | 1,026 | 1,085 | 1,006 | 1,052 | +54 | +5.4% | 69,700 |
| 2022/04/27 | 981 | 1,020 | 973 | 998 | +4 | +0.4% | 18,600 |
| 2022/04/26 | 1,018 | 1,018 | 984 | 994 | -24 | -2.4% | 30,300 |
701～
750
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 | 74,000円 | +12.5% | +9.2% | 2.43% | 12.53倍 | 3.94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 | 131,300円 | +4.6% | +3.2% | 1.83% | 16.19倍 | 1.38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 | 223,400円 | +12.4% | +31.5% | 1.66% | 18.23倍 | 1.92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 | 33,300円 | +12.7% | -11.1% | 4.80% | 15.24倍 | 0.70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 | 88,400円 | +3.8% | -1.7% | 1.13% | 22.43倍 | 2.79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
