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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,565 | 1,565 | 1,538 | 1,565 | +39 | +2.6% | 11,000 |
| 2024/09/05 | 1,528 | 1,569 | 1,521 | 1,526 | -7 | -0.5% | 2,400 |
| 2024/09/04 | 1,531 | 1,610 | 1,530 | 1,533 | -27 | -1.7% | 4,800 |
| 2024/09/03 | 1,551 | 1,560 | 1,532 | 1,560 | +11 | +0.7% | 4,700 |
| 2024/09/02 | 1,505 | 1,551 | 1,500 | 1,549 | +30 | +2% | 6,900 |
| 2024/08/30 | 1,501 | 1,527 | 1,501 | 1,519 | +8 | +0.5% | 2,600 |
| 2024/08/29 | 1,523 | 1,538 | 1,511 | 1,511 | -27 | -1.8% | 2,300 |
| 2024/08/28 | 1,530 | 1,538 | 1,507 | 1,538 | +17 | +1.1% | 2,200 |
| 2024/08/27 | 1,545 | 1,550 | 1,519 | 1,521 | -10 | -0.7% | 2,900 |
| 2024/08/26 | 1,478 | 1,531 | 1,478 | 1,531 | +33 | +2.2% | 3,000 |
| 2024/08/23 | 1,512 | 1,514 | 1,489 | 1,498 | -14 | -0.9% | 4,700 |
| 2024/08/22 | 1,524 | 1,524 | 1,504 | 1,512 | -13 | -0.9% | 5,000 |
| 2024/08/21 | 1,541 | 1,541 | 1,510 | 1,525 | -23 | -1.5% | 1,500 |
| 2024/08/20 | 1,549 | 1,550 | 1,522 | 1,548 | ±0 | ±0% | 3,600 |
| 2024/08/19 | 1,525 | 1,549 | 1,489 | 1,548 | +23 | +1.5% | 11,500 |
| 2024/08/16 | 1,490 | 1,525 | 1,487 | 1,525 | +48 | +3.2% | 9,200 |
| 2024/08/15 | 1,483 | 1,485 | 1,468 | 1,477 | -3 | -0.2% | 2,600 |
| 2024/08/14 | 1,475 | 1,484 | 1,448 | 1,480 | +5 | +0.3% | 4,700 |
| 2024/08/13 | 1,421 | 1,475 | 1,402 | 1,475 | +54 | +3.8% | 7,800 |
| 2024/08/09 | 1,418 | 1,449 | 1,401 | 1,421 | -27 | -1.9% | 2,600 |
| 2024/08/08 | 1,402 | 1,448 | 1,401 | 1,448 | +62 | +4.5% | 3,800 |
| 2024/08/07 | 1,373 | 1,399 | 1,324 | 1,386 | +13 | +0.9% | 6,200 |
| 2024/08/06 | 1,430 | 1,476 | 1,373 | 1,373 | +63 | +4.8% | 20,700 |
| 2024/08/05 | 1,390 | 1,431 | 1,280 | 1,310 | -102 | -7.2% | 19,400 |
| 2024/08/02 | 1,459 | 1,468 | 1,408 | 1,412 | -64 | -4.3% | 15,300 |
| 2024/08/01 | 1,481 | 1,482 | 1,441 | 1,476 | -7 | -0.5% | 3,300 |
| 2024/07/31 | 1,487 | 1,487 | 1,470 | 1,483 | -3 | -0.2% | 10,400 |
| 2024/07/30 | 1,476 | 1,486 | 1,469 | 1,486 | +10 | +0.7% | 2,400 |
| 2024/07/29 | 1,481 | 1,489 | 1,475 | 1,476 | +7 | +0.5% | 8,400 |
| 2024/07/26 | 1,459 | 1,481 | 1,458 | 1,469 | +9 | +0.6% | 12,100 |
| 2024/07/25 | 1,455 | 1,465 | 1,440 | 1,460 | +8 | +0.6% | 5,600 |
| 2024/07/24 | 1,466 | 1,466 | 1,452 | 1,452 | -14 | -1% | 2,200 |
| 2024/07/23 | 1,467 | 1,467 | 1,465 | 1,466 | -1 | -0.1% | 1,300 |
| 2024/07/22 | 1,455 | 1,467 | 1,422 | 1,467 | +10 | +0.7% | 5,800 |
| 2024/07/19 | 1,466 | 1,468 | 1,435 | 1,457 | -1 | -0.1% | 3,200 |
| 2024/07/18 | 1,459 | 1,468 | 1,454 | 1,458 | -1 | -0.1% | 1,700 |
| 2024/07/17 | 1,452 | 1,469 | 1,452 | 1,459 | +8 | +0.6% | 4,200 |
| 2024/07/16 | 1,452 | 1,467 | 1,439 | 1,451 | +41 | +2.9% | 14,500 |
| 2024/07/12 | 1,375 | 1,411 | 1,375 | 1,410 | +20 | +1.4% | 7,800 |
| 2024/07/11 | 1,400 | 1,413 | 1,384 | 1,390 | -10 | -0.7% | 1,600 |
| 2024/07/10 | 1,410 | 1,414 | 1,380 | 1,400 | -10 | -0.7% | 2,100 |
| 2024/07/09 | 1,373 | 1,419 | 1,350 | 1,410 | +29 | +2.1% | 8,900 |
| 2024/07/08 | 1,335 | 1,389 | 1,331 | 1,381 | +40 | +3% | 6,900 |
| 2024/07/05 | 1,331 | 1,341 | 1,331 | 1,341 | ±0 | ±0% | 1,100 |
| 2024/07/04 | 1,343 | 1,343 | 1,339 | 1,341 | +1 | +0.1% | 3,000 |
| 2024/07/03 | 1,320 | 1,340 | 1,307 | 1,340 | +20 | +1.5% | 16,500 |
| 2024/07/02 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 1,100 |
| 2024/07/01 | 1,325 | 1,327 | 1,319 | 1,325 | ±0 | ±0% | 5,200 |
| 2024/06/28 | 1,333 | 1,338 | 1,320 | 1,325 | -14 | -1% | 18,400 |
| 2024/06/27 | 1,349 | 1,350 | 1,318 | 1,339 | -10 | -0.7% | 31,800 |
51～
100
件表示中 / 2669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 | 151,500円 | +8.1% | +3.3% | 1.85% | 16.55倍 | 3.69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 |
| ステムセル研 | 162,500円 | +20.9% | +43.9% | 1.54% | 33.30倍 | 5.80倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ウェルネット | 85,000円 | +18.4% | +22.6% | 3.11% | 15.78倍 | 1.91倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| 日水コン | 136,700円 | +5.8% | +24.2% | 4.24% | 11.82倍 | 1.18倍 |
|
- |
| 人夢技術 | 171,800円 | +8.0% | -9.1% | 4.07% | 9.08倍 | 0.71倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
