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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/08/12 | 1,340 | 1,363 | 1,310 | 1,310 | -30 | -2.2% | 15,700 |
| 2022/08/10 | 1,321 | 1,359 | 1,298 | 1,340 | +19 | +1.4% | 22,000 |
| 2022/08/09 | 1,304 | 1,321 | 1,286 | 1,321 | +21 | +1.6% | 12,900 |
| 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 |
701～
750
件表示中 / 2853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 | 119,700円 | +12.5% | +9.2% | 1.50% | 19.47倍 | 6.45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 |
| ＩＮＦＯＲＩＣＨ | 267,000円 | +46.2% | +25.1% | 0.00% | 11.10倍 | 4.37倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ライズ | 105,000円 | +24.2% | +18.8% | 1.33% | 15.53倍 | 4.06倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| Ｄ Ｉ | 270,800円 | +45.6% | +135.7% | 3.91% | 79.44倍 | 1.83倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ナック | 55,000円 | +3.7% | -3.9% | 4.00% | 12.11倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
