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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 898 | 941 | 895 | 939 | +26 | +2.8% | 17,200 |
| 2021/06/04 | 919 | 921 | 913 | 913 | -7 | -0.8% | 2,500 |
| 2021/06/03 | 912 | 920 | 911 | 920 | +8 | +0.9% | 3,200 |
| 2021/06/02 | 908 | 923 | 908 | 912 | -4 | -0.4% | 6,100 |
| 2021/06/01 | 935 | 935 | 910 | 916 | -19 | -2% | 8,100 |
| 2021/05/31 | 915 | 936 | 915 | 935 | +8 | +0.9% | 7,800 |
| 2021/05/28 | 954 | 959 | 920 | 927 | -13 | -1.4% | 18,900 |
| 2021/05/27 | 943 | 971 | 930 | 940 | +3 | +0.3% | 37,700 |
| 2021/05/26 | 913 | 942 | 910 | 937 | +20 | +2.2% | 20,900 |
| 2021/05/25 | 914 | 917 | 911 | 917 | +2 | +0.2% | 7,500 |
| 2021/05/24 | 904 | 917 | 895 | 915 | +10 | +1.1% | 12,400 |
| 2021/05/21 | 907 | 909 | 895 | 905 | -3 | -0.3% | 13,400 |
| 2021/05/20 | 900 | 913 | 879 | 908 | -6 | -0.7% | 15,700 |
| 2021/05/19 | 881 | 920 | 880 | 914 | +14 | +1.6% | 23,300 |
| 2021/05/18 | 830 | 908 | 830 | 900 | +92 | +11.4% | 73,300 |
| 2021/05/17 | 816 | 820 | 801 | 808 | -8 | -1% | 14,900 |
| 2021/05/14 | 810 | 823 | 810 | 816 | +2 | +0.2% | 5,300 |
| 2021/05/13 | 815 | 819 | 804 | 814 | -6 | -0.7% | 6,500 |
| 2021/05/12 | 820 | 825 | 798 | 820 | -4 | -0.5% | 23,600 |
| 2021/05/11 | 839 | 849 | 823 | 824 | -17 | -2% | 11,000 |
| 2021/05/10 | 870 | 870 | 840 | 841 | -20 | -2.3% | 6,500 |
| 2021/05/07 | 863 | 863 | 853 | 861 | +1 | +0.1% | 15,700 |
| 2021/05/06 | 848 | 860 | 845 | 860 | +12 | +1.4% | 8,000 |
| 2021/04/30 | 843 | 848 | 837 | 848 | +5 | +0.6% | 9,000 |
| 2021/04/28 | 851 | 851 | 827 | 843 | +7 | +0.8% | 17,800 |
| 2021/04/27 | 837 | 845 | 829 | 836 | +10 | +1.2% | 8,900 |
| 2021/04/26 | 803 | 832 | 803 | 826 | +24 | +3% | 8,200 |
| 2021/04/23 | 801 | 818 | 796 | 802 | +1 | +0.1% | 21,300 |
| 2021/04/22 | 815 | 817 | 800 | 801 | -17 | -2.1% | 23,100 |
| 2021/04/21 | 826 | 827 | 815 | 818 | -9 | -1.1% | 20,700 |
| 2021/04/20 | 831 | 833 | 826 | 827 | -1 | -0.1% | 9,700 |
| 2021/04/19 | 834 | 844 | 826 | 828 | -4 | -0.5% | 20,800 |
| 2021/04/16 | 841 | 841 | 826 | 832 | -8 | -1% | 20,800 |
| 2021/04/15 | 877 | 888 | 840 | 840 | -40 | -4.5% | 32,500 |
| 2021/04/14 | 849 | 880 | 843 | 880 | +32 | +3.8% | 15,900 |
| 2021/04/13 | 854 | 866 | 840 | 848 | +1 | +0.1% | 17,600 |
| 2021/04/12 | 869 | 869 | 842 | 847 | -18 | -2.1% | 21,400 |
| 2021/04/09 | 858 | 875 | 858 | 865 | +5 | +0.6% | 19,700 |
| 2021/04/08 | 872 | 874 | 851 | 860 | -23 | -2.6% | 43,700 |
| 2021/04/07 | 952 | 959 | 883 | 883 | -99 | -10.1% | 125,800 |
| 2021/04/06 | 900 | 1,016 | 888 | 982 | +94 | +10.6% | 385,200 |
| 2021/04/05 | 905 | 923 | 888 | 888 | +3 | +0.3% | 34,900 |
| 2021/04/02 | 902 | 902 | 873 | 885 | -14 | -1.6% | 19,500 |
| 2021/04/01 | 879 | 915 | 879 | 899 | +26 | +3% | 40,400 |
| 2021/03/31 | 905 | 905 | 859 | 873 | -34 | -3.7% | 56,800 |
| 2021/03/30 | 860 | 918 | 860 | 907 | +47 | +5.5% | 177,400 |
| 2021/03/29 | 824 | 886 | 822 | 860 | +47 | +5.8% | 124,300 |
| 2021/03/26 | 814 | 818 | 798 | 813 | +9 | +1.1% | 10,800 |
| 2021/03/25 | 801 | 812 | 790 | 804 | +18 | +2.3% | 27,600 |
| 2021/03/24 | 810 | 811 | 784 | 786 | -39 | -4.7% | 39,400 |
851～
900
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
