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 |
|---|---|---|---|---|---|---|---|
| 2017/09/15 | 4,820 | 4,860 | 4,640 | 4,755 | +355 | +8.1% | 14,400 |
| 2017/09/14 | 4,385 | 4,460 | 4,300 | 4,400 | +15 | +0.3% | 3,000 |
| 2017/09/13 | 4,500 | 4,500 | 4,380 | 4,385 | -110 | -2.4% | 3,500 |
| 2017/09/12 | 4,495 | 4,495 | 4,495 | 4,495 | +10 | +0.2% | 200 |
| 2017/09/11 | 4,415 | 4,555 | 4,415 | 4,485 | +70 | +1.6% | 500 |
| 2017/09/08 | 4,520 | 4,520 | 4,415 | 4,415 | -120 | -2.6% | 4,400 |
| 2017/09/07 | 4,945 | 4,945 | 4,535 | 4,535 | -205 | -4.3% | 3,400 |
| 2017/09/06 | 4,470 | 4,825 | 4,455 | 4,740 | +135 | +2.9% | 1,900 |
| 2017/09/05 | 4,915 | 4,915 | 4,505 | 4,605 | -310 | -6.3% | 6,600 |
| 2017/09/04 | 5,040 | 5,040 | 4,835 | 4,915 | +15 | +0.3% | 3,000 |
| 2017/09/01 | 5,100 | 5,100 | 4,820 | 4,900 | +270 | +5.8% | 7,300 |
| 2017/08/31 | 4,550 | 4,745 | 4,550 | 4,630 | +130 | +2.9% | 6,000 |
| 2017/08/30 | 4,525 | 4,525 | 4,435 | 4,500 | +115 | +2.6% | 1,000 |
| 2017/08/29 | 4,450 | 4,450 | 4,375 | 4,385 | -70 | -1.6% | 600 |
| 2017/08/28 | 4,330 | 4,490 | 4,275 | 4,455 | +125 | +2.9% | 4,400 |
| 2017/08/25 | 4,390 | 4,495 | 4,310 | 4,330 | -130 | -2.9% | 3,700 |
| 2017/08/24 | 4,530 | 4,530 | 4,455 | 4,460 | -25 | -0.6% | 1,500 |
| 2017/08/23 | 4,455 | 4,510 | 4,400 | 4,485 | +30 | +0.7% | 3,800 |
| 2017/08/22 | 4,360 | 4,585 | 4,320 | 4,455 | +115 | +2.6% | 5,600 |
| 2017/08/21 | 4,335 | 4,350 | 4,270 | 4,340 | -10 | -0.2% | 1,400 |
| 2017/08/18 | 4,325 | 4,490 | 4,325 | 4,350 | -115 | -2.6% | 2,200 |
| 2017/08/17 | 4,465 | 4,490 | 4,415 | 4,465 | -30 | -0.7% | 1,500 |
| 2017/08/16 | 4,595 | 4,595 | 4,455 | 4,495 | -100 | -2.2% | 11,100 |
| 2017/08/15 | 4,400 | 4,595 | 4,315 | 4,595 | +195 | +4.4% | 8,800 |
| 2017/08/14 | 4,385 | 4,525 | 4,280 | 4,400 | -125 | -2.8% | 10,500 |
| 2017/08/10 | 4,375 | 4,555 | 4,375 | 4,525 | +80 | +1.8% | 5,400 |
| 2017/08/09 | 4,585 | 4,585 | 4,400 | 4,445 | -70 | -1.6% | 7,000 |
| 2017/08/08 | 4,470 | 4,555 | 4,460 | 4,515 | -25 | -0.6% | 1,500 |
| 2017/08/07 | 4,660 | 4,660 | 4,425 | 4,540 | -20 | -0.4% | 3,400 |
| 2017/08/04 | 4,380 | 4,600 | 4,380 | 4,560 | +45 | +1% | 1,400 |
| 2017/08/03 | 4,390 | 4,520 | 4,345 | 4,515 | -15 | -0.3% | 3,900 |
| 2017/08/02 | 4,055 | 4,560 | 4,035 | 4,530 | +380 | +9.2% | 15,400 |
| 2017/08/01 | 4,575 | 4,590 | 4,040 | 4,150 | -450 | -9.8% | 20,600 |
| 2017/07/31 | 4,795 | 4,815 | 4,570 | 4,600 | -195 | -4.1% | 5,000 |
| 2017/07/28 | 4,980 | 4,980 | 4,650 | 4,795 | -185 | -3.7% | 13,100 |
| 2017/07/27 | 4,980 | 5,000 | 4,855 | 4,980 | ±0 | ±0% | 7,600 |
| 2017/07/26 | 4,855 | 5,060 | 4,805 | 4,980 | +75 | +1.5% | 10,300 |
| 2017/07/25 | 4,965 | 5,020 | 4,855 | 4,905 | -75 | -1.5% | 8,300 |
| 2017/07/24 | 4,655 | 4,980 | 4,650 | 4,980 | +300 | +6.4% | 13,500 |
| 2017/07/21 | 4,710 | 4,740 | 4,620 | 4,680 | +20 | +0.4% | 3,500 |
| 2017/07/20 | 4,890 | 4,900 | 4,585 | 4,660 | -325 | -6.5% | 21,600 |
| 2017/07/19 | 5,090 | 5,380 | 4,980 | 4,985 | -155 | -3% | 24,600 |
| 2017/07/18 | 4,925 | 5,300 | 4,830 | 5,140 | +215 | +4.4% | 21,100 |
| 2017/07/14 | 4,615 | 5,200 | 4,370 | 4,925 | +170 | +3.6% | 38,300 |
| 2017/07/13 | 4,735 | 4,775 | 4,500 | 4,755 | +70 | +1.5% | 12,600 |
| 2017/07/12 | 4,700 | 4,780 | 4,600 | 4,685 | -15 | -0.3% | 9,900 |
| 2017/07/11 | 4,535 | 4,735 | 4,490 | 4,700 | +70 | +1.5% | 8,600 |
| 2017/07/10 | 4,515 | 4,740 | 4,455 | 4,630 | -25 | -0.5% | 21,300 |
| 2017/07/07 | 4,190 | 4,695 | 4,145 | 4,655 | +485 | +11.6% | 27,900 |
| 2017/07/06 | 4,200 | 4,200 | 4,040 | 4,170 | +40 | +1% | 9,500 |
1851～
1900
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 | 74,700円 | +12.5% | +9.2% | 2.41% | 12.65倍 | 3.98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 | 93,600円 | +6.7% | +41.1% | 4.06% | 19.42倍 | 1.73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 | 29,900円 | +8.4% | +2.2% | 4.01% | 16.29倍 | 1.87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 | 206,300円 | +13.8% | +4.0% | 2.91% | 12.07倍 | 2.79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 | 190,800円 | +6.9% | +25.8% | 3.67% | 8.95倍 | 1.15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
