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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 2,179 | 2,179 | 2,098 | 2,098 | -48 | -2.2% | 20,500 |
| 2018/01/26 | 2,103 | 2,149 | 2,026 | 2,146 | +49 | +2.3% | 33,500 |
| 2018/01/25 | 2,028 | 2,098 | 1,978 | 2,097 | -1 | ±0% | 41,400 |
| 2018/01/24 | 1,950 | 2,134 | 1,932 | 2,098 | +122 | +6.2% | 83,900 |
| 2018/01/23 | 2,074 | 2,074 | 1,942 | 1,976 | -113 | -5.4% | 83,400 |
| 2018/01/22 | 2,010 | 2,121 | 1,905 | 2,089 | +124 | +6.3% | 62,500 |
| 2018/01/19 | 1,843 | 2,022 | 1,843 | 1,965 | +139 | +7.6% | 67,900 |
| 2018/01/18 | 1,844 | 1,863 | 1,801 | 1,826 | +11 | +0.6% | 63,700 |
| 2018/01/17 | 1,946 | 1,949 | 1,801 | 1,815 | -110 | -5.7% | 66,700 |
| 2018/01/16 | 1,873 | 1,950 | 1,737 | 1,925 | -255 | -11.7% | 254,700 |
| 2018/01/15 | 2,075 | 2,180 | 2,054 | 2,180 | +5 | +0.2% | 52,600 |
| 2018/01/12 | 2,074 | 2,210 | 2,012 | 2,175 | +73 | +3.5% | 37,900 |
| 2018/01/11 | 2,152 | 2,189 | 2,050 | 2,102 | -50 | -2.3% | 40,000 |
| 2018/01/10 | 2,350 | 2,450 | 2,125 | 2,152 | -105 | -4.7% | 61,400 |
| 2018/01/09 | 2,150 | 2,588 | 2,110 | 2,257 | +147 | +7% | 133,800 |
| 2018/01/05 | 1,892 | 2,121 | 1,883 | 2,110 | +250 | +13.4% | 64,400 |
| 2018/01/04 | 2,067 | 2,070 | 1,860 | 1,860 | -117 | -5.9% | 58,700 |
| 2017/12/29 | 1,855 | 1,979 | 1,837 | 1,977 | +157 | +8.6% | 28,000 |
| 2017/12/28 | 1,810 | 1,891 | 1,810 | 1,820 | +10 | +0.6% | 36,900 |
| 2017/12/27 | 1,649 | 1,872 | 1,649 | 1,810 | +167 | +10.2% | 69,000 |
| 2017/12/26 | 1,634 | 1,648 | 1,630 | 1,643 | -4 | -0.2% | 4,700 |
| 2017/12/25 | 1,625 | 1,647 | 1,621 | 1,647 | +20 | +1.2% | 14,200 |
| 2017/12/22 | 1,619 | 1,628 | 1,599 | 1,627 | +33 | +2.1% | 29,700 |
| 2017/12/21 | 1,580 | 1,601 | 1,555 | 1,594 | +4 | +0.3% | 16,400 |
| 2017/12/20 | 1,570 | 1,590 | 1,560 | 1,590 | +17 | +1.1% | 21,600 |
| 2017/12/19 | 1,500 | 1,573 | 1,500 | 1,573 | +78 | +5.2% | 24,200 |
| 2017/12/18 | 1,458 | 1,499 | 1,458 | 1,495 | +37 | +2.5% | 11,400 |
| 2017/12/15 | 1,454 | 1,458 | 1,405 | 1,458 | +4 | +0.3% | 9,200 |
| 2017/12/14 | 1,453 | 1,456 | 1,430 | 1,454 | ±0 | ±0% | 2,400 |
| 2017/12/13 | 1,487 | 1,493 | 1,440 | 1,454 | -33 | -2.2% | 8,100 |
| 2017/12/12 | 1,500 | 1,526 | 1,465 | 1,487 | +12 | +0.8% | 21,700 |
| 2017/12/11 | 1,483 | 1,483 | 1,450 | 1,475 | +14 | +1% | 14,500 |
| 2017/12/08 | 1,479 | 1,479 | 1,440 | 1,461 | +66 | +4.7% | 24,700 |
| 2017/12/07 | 1,359 | 1,400 | 1,350 | 1,395 | +37 | +2.7% | 7,700 |
| 2017/12/06 | 1,333 | 1,383 | 1,333 | 1,358 | +12 | +0.9% | 7,000 |
| 2017/12/05 | 1,367 | 1,367 | 1,305 | 1,346 | -26 | -1.9% | 10,100 |
| 2017/12/04 | 1,398 | 1,425 | 1,350 | 1,372 | -48 | -3.4% | 17,600 |
| 2017/12/01 | 1,501 | 1,501 | 1,419 | 1,420 | -85 | -5.6% | 12,500 |
| 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 |
1851～
1900
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 | 115,400円 | +12.5% | +9.2% | 1.56% | 18.76倍 | 6.22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 | 173,000円 | -7.8% | -18.3% | 3.01% | 12.11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 | 98,700円 | +10.1% | +5.1% | 5.67% | 23.12倍 | 2.53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 | 332,500円 | +0.5% | +0.3% | 6.86% | 21.23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 | 61,500円 | +21.8% | +26.2% | 3.25% | 29.61倍 | 6.18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
