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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 1,500 | 1,530 | 1,491 | 1,530 | +30 | +2% | 4,800 |
| 2024/11/07 | 1,503 | 1,518 | 1,490 | 1,500 | ±0 | ±0% | 3,800 |
| 2024/11/06 | 1,500 | 1,510 | 1,492 | 1,500 | +10 | +0.7% | 600 |
| 2024/11/05 | 1,529 | 1,529 | 1,490 | 1,490 | +9 | +0.6% | 2,700 |
| 2024/11/01 | 1,482 | 1,495 | 1,465 | 1,481 | -1 | -0.1% | 3,900 |
| 2024/10/31 | 1,500 | 1,500 | 1,480 | 1,482 | ±0 | ±0% | 3,000 |
| 2024/10/30 | 1,486 | 1,497 | 1,481 | 1,482 | -8 | -0.5% | 1,800 |
| 2024/10/29 | 1,490 | 1,497 | 1,490 | 1,490 | +5 | +0.3% | 1,000 |
| 2024/10/28 | 1,480 | 1,510 | 1,480 | 1,485 | +5 | +0.3% | 2,200 |
| 2024/10/25 | 1,490 | 1,490 | 1,478 | 1,480 | -10 | -0.7% | 3,900 |
| 2024/10/24 | 1,500 | 1,504 | 1,490 | 1,490 | -20 | -1.3% | 4,300 |
| 2024/10/23 | 1,515 | 1,525 | 1,510 | 1,510 | -4 | -0.3% | 5,800 |
| 2024/10/22 | 1,523 | 1,551 | 1,510 | 1,514 | -10 | -0.7% | 5,300 |
| 2024/10/21 | 1,511 | 1,530 | 1,500 | 1,524 | +14 | +0.9% | 8,200 |
| 2024/10/18 | 1,505 | 1,517 | 1,500 | 1,510 | +10 | +0.7% | 7,600 |
| 2024/10/17 | 1,551 | 1,551 | 1,500 | 1,500 | -60 | -3.8% | 10,000 |
| 2024/10/16 | 1,553 | 1,560 | 1,546 | 1,560 | -19 | -1.2% | 2,400 |
| 2024/10/15 | 1,601 | 1,611 | 1,571 | 1,579 | -5 | -0.3% | 20,200 |
| 2024/10/11 | 1,579 | 1,597 | 1,551 | 1,584 | +5 | +0.3% | 11,700 |
| 2024/10/10 | 1,580 | 1,580 | 1,546 | 1,579 | +39 | +2.5% | 7,600 |
| 2024/10/09 | 1,533 | 1,546 | 1,512 | 1,540 | ±0 | ±0% | 3,900 |
| 2024/10/08 | 1,519 | 1,544 | 1,519 | 1,540 | -14 | -0.9% | 3,800 |
| 2024/10/07 | 1,552 | 1,555 | 1,509 | 1,554 | +2 | +0.1% | 3,600 |
| 2024/10/04 | 1,506 | 1,552 | 1,506 | 1,552 | +46 | +3.1% | 3,300 |
| 2024/10/03 | 1,535 | 1,535 | 1,506 | 1,506 | -24 | -1.6% | 2,800 |
| 2024/10/02 | 1,492 | 1,530 | 1,492 | 1,530 | +11 | +0.7% | 3,600 |
| 2024/10/01 | 1,518 | 1,519 | 1,487 | 1,519 | +31 | +2.1% | 2,000 |
| 2024/09/30 | 1,476 | 1,495 | 1,440 | 1,488 | -12 | -0.8% | 5,500 |
| 2024/09/27 | 1,491 | 1,510 | 1,469 | 1,500 | +9 | +0.6% | 4,200 |
| 2024/09/26 | 1,515 | 1,515 | 1,489 | 1,491 | -19 | -1.3% | 6,900 |
| 2024/09/25 | 1,544 | 1,544 | 1,509 | 1,510 | -32 | -2.1% | 2,600 |
| 2024/09/24 | 1,606 | 1,606 | 1,542 | 1,542 | -62 | -3.9% | 4,600 |
| 2024/09/20 | 1,615 | 1,615 | 1,582 | 1,604 | -7 | -0.4% | 2,900 |
| 2024/09/19 | 1,615 | 1,620 | 1,579 | 1,611 | +36 | +2.3% | 4,400 |
| 2024/09/18 | 1,621 | 1,626 | 1,575 | 1,575 | -36 | -2.2% | 4,600 |
| 2024/09/17 | 1,650 | 1,650 | 1,610 | 1,611 | -23 | -1.4% | 5,300 |
| 2024/09/13 | 1,594 | 1,637 | 1,585 | 1,634 | +34 | +2.1% | 6,400 |
| 2024/09/12 | 1,577 | 1,600 | 1,572 | 1,600 | +23 | +1.5% | 8,400 |
| 2024/09/11 | 1,570 | 1,579 | 1,570 | 1,577 | -1 | -0.1% | 1,700 |
| 2024/09/10 | 1,580 | 1,580 | 1,539 | 1,578 | -2 | -0.1% | 1,400 |
| 2024/09/09 | 1,550 | 1,580 | 1,515 | 1,580 | +15 | +1% | 8,400 |
| 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 |
101～
150
件表示中 / 2760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 | 73,500円 | +8.1% | +3.3% | 2.18% | 15.80倍 | 3.52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 |
| 東京個別 | 29,800円 | +2.5% | -4.6% | 4.03% | 17.97倍 | 2.02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 | 40,900円 | +21.8% | +26.2% | 4.89% | 19.69倍 | 4.11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 |
| ラックランド | 151,800円 | - | - | - | - | 1.68倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| 要興業 | 98,900円 | +7.1% | +11.8% | 2.63% | 11.02倍 | 0.84倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
