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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 1,145 | 1,179 | 1,108 | 1,130 | -17 | -1.5% | 13,200 |
| 2021/08/02 | 1,222 | 1,222 | 1,115 | 1,147 | -75 | -6.1% | 34,900 |
| 2021/07/30 | 1,176 | 1,240 | 1,169 | 1,222 | +32 | +2.7% | 26,500 |
| 2021/07/29 | 1,183 | 1,195 | 1,144 | 1,190 | +7 | +0.6% | 13,600 |
| 2021/07/28 | 1,218 | 1,218 | 1,177 | 1,183 | -42 | -3.4% | 14,100 |
| 2021/07/27 | 1,200 | 1,225 | 1,200 | 1,225 | +35 | +2.9% | 37,800 |
| 2021/07/26 | 1,149 | 1,193 | 1,121 | 1,190 | +61 | +5.4% | 39,400 |
| 2021/07/21 | 1,090 | 1,144 | 1,040 | 1,129 | +28 | +2.5% | 52,900 |
| 2021/07/20 | 1,100 | 1,107 | 1,073 | 1,101 | ±0 | ±0% | 19,800 |
| 2021/07/19 | 1,159 | 1,159 | 1,101 | 1,101 | -43 | -3.8% | 39,500 |
| 2021/07/16 | 1,100 | 1,160 | 1,091 | 1,144 | +69 | +6.4% | 59,600 |
| 2021/07/15 | 1,085 | 1,101 | 1,025 | 1,075 | +50 | +4.9% | 148,900 |
| 2021/07/14 | 991 | 1,033 | 981 | 1,025 | +24 | +2.4% | 29,100 |
| 2021/07/13 | 992 | 1,005 | 966 | 1,001 | +24 | +2.5% | 23,100 |
| 2021/07/12 | 975 | 991 | 973 | 977 | +17 | +1.8% | 5,300 |
| 2021/07/09 | 945 | 979 | 945 | 960 | -6 | -0.6% | 2,700 |
| 2021/07/08 | 985 | 994 | 966 | 966 | -4 | -0.4% | 10,600 |
| 2021/07/07 | 949 | 983 | 949 | 970 | +21 | +2.2% | 8,000 |
| 2021/07/06 | 953 | 969 | 945 | 949 | -4 | -0.4% | 5,300 |
| 2021/07/05 | 963 | 970 | 951 | 953 | -10 | -1% | 5,800 |
| 2021/07/02 | 940 | 963 | 940 | 963 | +21 | +2.2% | 2,000 |
| 2021/07/01 | 948 | 957 | 942 | 942 | -10 | -1.1% | 4,400 |
| 2021/06/30 | 960 | 960 | 952 | 952 | -8 | -0.8% | 1,400 |
| 2021/06/29 | 972 | 972 | 949 | 960 | -10 | -1% | 4,900 |
| 2021/06/28 | 950 | 978 | 942 | 970 | +13 | +1.4% | 9,500 |
| 2021/06/25 | 928 | 957 | 926 | 957 | +25 | +2.7% | 6,800 |
| 2021/06/24 | 942 | 942 | 924 | 932 | -10 | -1.1% | 3,400 |
| 2021/06/23 | 944 | 957 | 942 | 942 | -2 | -0.2% | 1,600 |
| 2021/06/22 | 909 | 951 | 909 | 944 | +38 | +4.2% | 11,700 |
| 2021/06/21 | 925 | 927 | 901 | 906 | -34 | -3.6% | 12,800 |
| 2021/06/18 | 965 | 965 | 915 | 940 | -25 | -2.6% | 13,000 |
| 2021/06/17 | 970 | 977 | 942 | 965 | -5 | -0.5% | 10,800 |
| 2021/06/16 | 965 | 983 | 965 | 970 | -3 | -0.3% | 3,200 |
| 2021/06/15 | 977 | 985 | 963 | 973 | -14 | -1.4% | 6,200 |
| 2021/06/14 | 990 | 990 | 959 | 987 | +2 | +0.2% | 11,800 |
| 2021/06/11 | 1,011 | 1,020 | 983 | 985 | -26 | -2.6% | 15,900 |
| 2021/06/10 | 977 | 1,034 | 977 | 1,011 | +19 | +1.9% | 29,600 |
| 2021/06/09 | 987 | 1,016 | 982 | 992 | +20 | +2.1% | 49,200 |
| 2021/06/08 | 951 | 973 | 946 | 972 | +33 | +3.5% | 22,800 |
| 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 |
901～
950
件表示中 / 2759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 | 75,900円 | +8.1% | +3.3% | 2.11% | 16.32倍 | 3.64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 |
| ライズ | 65,700円 | +24.5% | +14.6% | 0.00% | 11.49倍 | 2.93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 |
| タカミヤ | 34,700円 | +0.9% | -45.5% | 4.61% | 11.77倍 | 0.73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 |
| 東京個別 | 29,600円 | +2.5% | -4.6% | 4.05% | 17.86倍 | 2.01倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 鎌倉新書 | 40,200円 | +21.8% | +26.2% | 4.98% | 19.36倍 | 4.04倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
