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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 1,490 | 1,507 | 1,479 | 1,505 | +36 | +2.5% | 24,500 |
| 2017/11/29 | 1,465 | 1,486 | 1,452 | 1,469 | +26 | +1.8% | 17,100 |
| 2017/11/28 | 1,414 | 1,455 | 1,414 | 1,443 | +32 | +2.3% | 30,800 |
| 2017/11/27 | 1,399 | 1,418 | 1,399 | 1,411 | +26 | +1.9% | 9,600 |
| 2017/11/24 | 1,382 | 1,390 | 1,368 | 1,385 | +20 | +1.5% | 24,900 |
| 2017/11/22 | 1,355 | 1,372 | 1,350 | 1,365 | +26 | +1.9% | 21,200 |
| 2017/11/21 | 1,364 | 1,364 | 1,307 | 1,339 | +13 | +1% | 35,200 |
| 2017/11/20 | 1,322 | 1,368 | 1,315 | 1,326 | -17 | -1.3% | 31,800 |
| 2017/11/17 | 1,244 | 1,350 | 1,205 | 1,343 | +114 | +9.3% | 25,100 |
| 2017/11/16 | 1,211 | 1,232 | 1,204 | 1,229 | -4 | -0.3% | 16,300 |
| 2017/11/15 | 1,282 | 1,282 | 1,190 | 1,233 | -56 | -4.3% | 54,100 |
| 2017/11/14 | 1,262 | 1,292 | 1,262 | 1,289 | +15 | +1.2% | 24,500 |
| 2017/11/13 | 1,325 | 1,325 | 1,260 | 1,274 | -72 | -5.3% | 26,600 |
| 2017/11/10 | 1,351 | 1,351 | 1,310 | 1,346 | -16 | -1.2% | 24,900 |
| 2017/11/09 | 1,394 | 1,394 | 1,359 | 1,362 | -17 | -1.2% | 9,800 |
| 2017/11/08 | 1,398 | 1,398 | 1,359 | 1,379 | -19 | -1.4% | 14,100 |
| 2017/11/07 | 1,417 | 1,417 | 1,389 | 1,398 | +24 | +1.7% | 9,600 |
| 2017/11/06 | 1,375 | 1,376 | 1,358 | 1,374 | +2 | +0.1% | 23,100 |
| 2017/11/02 | 1,433 | 1,443 | 1,367 | 1,372 | -60 | -4.2% | 42,200 |
| 2017/11/01 | 1,480 | 1,480 | 1,372 | 1,432 | -18 | -1.2% | 47,500 |
| 2017/10/31 | 1,519 | 1,525 | 1,440 | 1,450 | -81 | -5.3% | 18,600 |
| 2017/10/30 | 1,555 | 1,636 | 1,525 | 1,531 | -8 | -0.5% | 50,800 |
| 2017/10/27 | 1,529 | 1,558 | 1,483 | 1,539 | -3,096 | -66.8% | 19,500 |
| 2017/10/26 | 4,555 | 4,645 | 4,555 | 4,635 | +80 | +1.8% | 3,600 |
| 2017/10/25 | 4,595 | 4,650 | 4,555 | 4,555 | -40 | -0.9% | 5,100 |
| 2017/10/24 | 4,545 | 4,605 | 4,545 | 4,595 | +50 | +1.1% | 3,500 |
| 2017/10/23 | 4,590 | 4,660 | 4,530 | 4,545 | -45 | -1% | 5,900 |
| 2017/10/20 | 4,575 | 4,640 | 4,525 | 4,590 | +15 | +0.3% | 2,400 |
| 2017/10/19 | 4,580 | 4,625 | 4,570 | 4,575 | +20 | +0.4% | 1,700 |
| 2017/10/18 | 4,650 | 4,655 | 4,555 | 4,555 | -95 | -2% | 6,000 |
| 2017/10/17 | 4,660 | 4,795 | 4,650 | 4,650 | -105 | -2.2% | 9,000 |
| 2017/10/16 | 4,980 | 4,980 | 4,710 | 4,755 | -115 | -2.4% | 11,600 |
| 2017/10/13 | 4,830 | 4,900 | 4,830 | 4,870 | +40 | +0.8% | 3,800 |
| 2017/10/12 | 4,920 | 4,925 | 4,825 | 4,830 | -105 | -2.1% | 5,000 |
| 2017/10/11 | 4,950 | 4,960 | 4,915 | 4,935 | -40 | -0.8% | 2,600 |
| 2017/10/10 | 4,955 | 4,980 | 4,910 | 4,975 | -10 | -0.2% | 3,000 |
| 2017/10/06 | 4,950 | 4,990 | 4,920 | 4,985 | -10 | -0.2% | 2,300 |
| 2017/10/05 | 4,920 | 5,000 | 4,910 | 4,995 | +45 | +0.9% | 3,000 |
| 2017/10/04 | 5,000 | 5,000 | 4,950 | 4,950 | -50 | -1% | 2,600 |
| 2017/10/03 | 5,000 | 5,010 | 4,915 | 5,000 | -20 | -0.4% | 3,500 |
| 2017/10/02 | 4,870 | 5,020 | 4,805 | 5,020 | +270 | +5.7% | 7,500 |
| 2017/09/29 | 4,685 | 4,775 | 4,685 | 4,750 | +60 | +1.3% | 2,500 |
| 2017/09/28 | 4,655 | 4,765 | 4,655 | 4,690 | +5 | +0.1% | 4,200 |
| 2017/09/27 | 4,515 | 4,685 | 4,515 | 4,685 | +170 | +3.8% | 1,600 |
| 2017/09/26 | 4,590 | 4,590 | 4,490 | 4,515 | -105 | -2.3% | 4,200 |
| 2017/09/25 | 4,600 | 4,685 | 4,600 | 4,620 | +20 | +0.4% | 2,500 |
| 2017/09/22 | 4,700 | 4,700 | 4,595 | 4,600 | -95 | -2% | 1,100 |
| 2017/09/21 | 4,750 | 4,785 | 4,690 | 4,695 | -65 | -1.4% | 2,400 |
| 2017/09/20 | 4,965 | 4,965 | 4,760 | 4,760 | -135 | -2.8% | 6,000 |
| 2017/09/19 | 4,895 | 5,000 | 4,835 | 4,895 | +140 | +2.9% | 10,800 |
1801～
1850
件表示中 / 2766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 | 76,100円 | +12.5% | +9.2% | 2.37% | 12.89倍 | 4.05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 |
| スプリックス | 95,600円 | +6.7% | +41.1% | 3.97% | 19.83倍 | 1.77倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 東京個別 | 30,300円 | +8.4% | +2.2% | 3.96% | 16.51倍 | 1.90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 |
| ＥＲＩ ＨＤ | 213,800円 | +13.8% | +4.0% | 2.81% | 12.51倍 | 2.89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 |
| ＤＮＨＤ | 188,000円 | +6.9% | +25.8% | 3.72% | 8.82倍 | 1.13倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
