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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 2022/04/25 | 1,032 | 1,032 | 975 | 1,018 | -44 | -4.1% | 37,300 |
| 2022/04/22 | 1,078 | 1,099 | 1,041 | 1,062 | -32 | -2.9% | 49,000 |
| 2022/04/21 | 1,051 | 1,096 | 1,051 | 1,094 | +37 | +3.5% | 33,200 |
| 2022/04/20 | 1,073 | 1,108 | 1,040 | 1,057 | -16 | -1.5% | 34,400 |
| 2022/04/19 | 1,040 | 1,117 | 1,040 | 1,073 | +33 | +3.2% | 48,400 |
| 2022/04/18 | 1,040 | 1,057 | 1,008 | 1,040 | -18 | -1.7% | 24,000 |
| 2022/04/15 | 1,071 | 1,071 | 1,016 | 1,058 | -13 | -1.2% | 19,200 |
| 2022/04/14 | 1,103 | 1,136 | 1,070 | 1,071 | -38 | -3.4% | 43,700 |
| 2022/04/13 | 1,089 | 1,118 | 1,079 | 1,109 | +26 | +2.4% | 18,500 |
| 2022/04/12 | 1,136 | 1,137 | 1,067 | 1,083 | -39 | -3.5% | 21,900 |
| 2022/04/11 | 1,128 | 1,154 | 1,114 | 1,122 | -5 | -0.4% | 25,700 |
| 2022/04/08 | 1,151 | 1,165 | 1,126 | 1,127 | -1 | -0.1% | 24,200 |
| 2022/04/07 | 1,145 | 1,145 | 1,121 | 1,128 | -17 | -1.5% | 9,800 |
| 2022/04/06 | 1,144 | 1,160 | 1,130 | 1,145 | -18 | -1.5% | 20,700 |
| 2022/04/05 | 1,159 | 1,183 | 1,131 | 1,163 | +5 | +0.4% | 35,900 |
| 2022/04/04 | 1,117 | 1,158 | 1,117 | 1,158 | +41 | +3.7% | 22,100 |
| 2022/04/01 | 1,152 | 1,152 | 1,099 | 1,117 | -35 | -3% | 30,900 |
| 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 |
701～
750
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
