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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,522 | 1,522 | 1,469 | 1,489 | -3 | -0.2% | 8,200 |
| 2019/09/17 | 1,500 | 1,500 | 1,453 | 1,492 | -28 | -1.8% | 10,900 |
| 2019/09/13 | 1,545 | 1,562 | 1,502 | 1,520 | -10 | -0.7% | 13,100 |
| 2019/09/12 | 1,469 | 1,530 | 1,452 | 1,530 | +73 | +5% | 20,300 |
| 2019/09/11 | 1,426 | 1,461 | 1,410 | 1,457 | +31 | +2.2% | 14,200 |
| 2019/09/10 | 1,401 | 1,426 | 1,384 | 1,426 | +25 | +1.8% | 13,900 |
| 2019/09/09 | 1,398 | 1,408 | 1,363 | 1,401 | +23 | +1.7% | 7,000 |
| 2019/09/06 | 1,366 | 1,388 | 1,322 | 1,378 | +13 | +1% | 36,300 |
| 2019/09/05 | 1,420 | 1,457 | 1,355 | 1,365 | -39 | -2.8% | 42,800 |
| 2019/09/04 | 1,441 | 1,441 | 1,396 | 1,404 | -40 | -2.8% | 7,200 |
| 2019/09/03 | 1,400 | 1,446 | 1,400 | 1,444 | +44 | +3.1% | 10,200 |
| 2019/09/02 | 1,391 | 1,414 | 1,369 | 1,400 | +19 | +1.4% | 8,700 |
| 2019/08/30 | 1,416 | 1,416 | 1,357 | 1,381 | +25 | +1.8% | 15,100 |
| 2019/08/29 | 1,318 | 1,377 | 1,312 | 1,356 | +38 | +2.9% | 19,800 |
| 2019/08/28 | 1,360 | 1,360 | 1,288 | 1,318 | -51 | -3.7% | 33,800 |
| 2019/08/27 | 1,374 | 1,381 | 1,352 | 1,369 | +10 | +0.7% | 25,200 |
| 2019/08/26 | 1,414 | 1,424 | 1,359 | 1,359 | -83 | -5.8% | 23,900 |
| 2019/08/23 | 1,451 | 1,455 | 1,420 | 1,442 | -33 | -2.2% | 16,600 |
| 2019/08/22 | 1,490 | 1,520 | 1,446 | 1,475 | -14 | -0.9% | 13,100 |
| 2019/08/21 | 1,557 | 1,570 | 1,473 | 1,489 | -28 | -1.8% | 19,000 |
| 2019/08/20 | 1,502 | 1,524 | 1,481 | 1,517 | +45 | +3.1% | 9,200 |
| 2019/08/19 | 1,438 | 1,504 | 1,418 | 1,472 | +38 | +2.6% | 30,400 |
| 2019/08/16 | 1,493 | 1,506 | 1,418 | 1,434 | -59 | -4% | 40,900 |
| 2019/08/15 | 1,543 | 1,543 | 1,472 | 1,493 | -79 | -5% | 32,700 |
| 2019/08/14 | 1,635 | 1,653 | 1,555 | 1,572 | -62 | -3.8% | 28,600 |
| 2019/08/13 | 1,672 | 1,709 | 1,626 | 1,634 | -45 | -2.7% | 8,400 |
| 2019/08/09 | 1,673 | 1,709 | 1,673 | 1,679 | -9 | -0.5% | 2,800 |
| 2019/08/08 | 1,684 | 1,688 | 1,668 | 1,688 | +1 | +0.1% | 2,400 |
| 2019/08/07 | 1,731 | 1,731 | 1,680 | 1,687 | -4 | -0.2% | 5,800 |
| 2019/08/06 | 1,637 | 1,692 | 1,637 | 1,691 | -28 | -1.6% | 9,100 |
| 2019/08/05 | 1,697 | 1,719 | 1,626 | 1,719 | -2 | -0.1% | 26,300 |
| 2019/08/02 | 1,791 | 1,794 | 1,700 | 1,721 | -110 | -6% | 29,800 |
| 2019/08/01 | 1,806 | 1,831 | 1,790 | 1,831 | -1 | -0.1% | 11,100 |
| 2019/07/31 | 1,839 | 1,839 | 1,780 | 1,832 | -10 | -0.5% | 17,900 |
| 2019/07/30 | 1,763 | 1,842 | 1,723 | 1,842 | +96 | +5.5% | 45,400 |
| 2019/07/29 | 1,705 | 1,750 | 1,680 | 1,746 | +91 | +5.5% | 32,900 |
| 2019/07/26 | 1,692 | 1,704 | 1,620 | 1,655 | -50 | -2.9% | 51,400 |
| 2019/07/25 | 1,721 | 1,722 | 1,680 | 1,705 | -17 | -1% | 22,200 |
| 2019/07/24 | 1,762 | 1,770 | 1,720 | 1,722 | -30 | -1.7% | 20,100 |
| 2019/07/23 | 1,790 | 1,790 | 1,748 | 1,752 | -39 | -2.2% | 26,500 |
| 2019/07/22 | 1,872 | 1,872 | 1,790 | 1,791 | -83 | -4.4% | 26,300 |
| 2019/07/19 | 1,881 | 1,919 | 1,870 | 1,874 | +2 | +0.1% | 12,800 |
| 2019/07/18 | 1,951 | 1,951 | 1,870 | 1,872 | -99 | -5% | 19,200 |
| 2019/07/17 | 2,044 | 2,050 | 1,966 | 1,971 | -73 | -3.6% | 20,200 |
| 2019/07/16 | 1,985 | 2,111 | 1,980 | 2,044 | -183 | -8.2% | 36,300 |
| 2019/07/12 | 2,210 | 2,239 | 2,171 | 2,227 | +4 | +0.2% | 8,600 |
| 2019/07/11 | 2,232 | 2,250 | 2,211 | 2,223 | +36 | +1.6% | 9,200 |
| 2019/07/10 | 2,145 | 2,197 | 2,145 | 2,187 | +44 | +2.1% | 8,300 |
| 2019/07/09 | 2,118 | 2,150 | 2,095 | 2,143 | +25 | +1.2% | 6,400 |
| 2019/07/08 | 2,136 | 2,179 | 2,104 | 2,118 | -17 | -0.8% | 10,400 |
1451～
1500
件表示中 / 2854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 | 113,900円 | +12.5% | +9.2% | 1.58% | 18.52倍 | 6.14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 |
| シイエム・シイ | 173,500円 | -7.8% | -18.3% | 3.00% | 12.14倍 | 1.08倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| ＭＳ－Ｊａｐａｎ | 99,000円 | +10.1% | +5.1% | 5.66% | 23.19倍 | 2.54倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ディーエムエス | 333,000円 | +0.5% | +0.3% | 6.85% | 21.26倍 | 1.08倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 鎌倉新書 | 61,900円 | +21.8% | +26.2% | 3.23% | 29.80倍 | 6.22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
