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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,400 | 1,405 | 1,360 | 1,362 | -25 | -1.8% | 43,200 |
| 2024/04/11 | 1,418 | 1,418 | 1,385 | 1,387 | -31 | -2.2% | 22,200 |
| 2024/04/10 | 1,423 | 1,428 | 1,413 | 1,418 | -10 | -0.7% | 5,000 |
| 2024/04/09 | 1,421 | 1,430 | 1,406 | 1,428 | -1 | -0.1% | 6,200 |
| 2024/04/08 | 1,460 | 1,460 | 1,412 | 1,429 | -28 | -1.9% | 8,600 |
| 2024/04/05 | 1,450 | 1,457 | 1,434 | 1,457 | +10 | +0.7% | 7,800 |
| 2024/04/04 | 1,440 | 1,447 | 1,422 | 1,447 | +10 | +0.7% | 7,400 |
| 2024/04/03 | 1,431 | 1,439 | 1,409 | 1,437 | +5 | +0.3% | 7,000 |
| 2024/04/02 | 1,417 | 1,440 | 1,410 | 1,432 | +15 | +1.1% | 5,100 |
| 2024/04/01 | 1,432 | 1,432 | 1,401 | 1,417 | -2 | -0.1% | 7,300 |
| 2024/03/29 | 1,432 | 1,432 | 1,409 | 1,419 | -13 | -0.9% | 10,200 |
| 2024/03/28 | 1,415 | 1,443 | 1,415 | 1,432 | +7 | +0.5% | 2,400 |
| 2024/03/27 | 1,416 | 1,453 | 1,416 | 1,425 | +14 | +1% | 10,300 |
| 2024/03/26 | 1,418 | 1,429 | 1,410 | 1,411 | -7 | -0.5% | 3,300 |
| 2024/03/25 | 1,441 | 1,451 | 1,410 | 1,418 | -27 | -1.9% | 13,300 |
| 2024/03/22 | 1,455 | 1,457 | 1,437 | 1,445 | -10 | -0.7% | 5,800 |
| 2024/03/21 | 1,469 | 1,481 | 1,455 | 1,455 | -8 | -0.5% | 16,400 |
| 2024/03/19 | 1,422 | 1,463 | 1,422 | 1,463 | +39 | +2.7% | 11,300 |
| 2024/03/18 | 1,435 | 1,435 | 1,424 | 1,424 | -8 | -0.6% | 4,000 |
| 2024/03/15 | 1,440 | 1,459 | 1,432 | 1,432 | -8 | -0.6% | 7,400 |
| 2024/03/14 | 1,442 | 1,444 | 1,428 | 1,440 | +2 | +0.1% | 7,900 |
| 2024/03/13 | 1,439 | 1,444 | 1,415 | 1,438 | +1 | +0.1% | 6,600 |
| 2024/03/12 | 1,429 | 1,440 | 1,424 | 1,437 | +9 | +0.6% | 2,500 |
| 2024/03/11 | 1,436 | 1,436 | 1,409 | 1,428 | +12 | +0.8% | 10,600 |
| 2024/03/08 | 1,416 | 1,432 | 1,416 | 1,416 | -1 | -0.1% | 10,800 |
| 2024/03/07 | 1,454 | 1,455 | 1,417 | 1,417 | -37 | -2.5% | 10,700 |
| 2024/03/06 | 1,465 | 1,465 | 1,430 | 1,454 | -12 | -0.8% | 7,300 |
| 2024/03/05 | 1,418 | 1,466 | 1,418 | 1,466 | +48 | +3.4% | 7,900 |
| 2024/03/04 | 1,456 | 1,479 | 1,418 | 1,418 | -40 | -2.7% | 15,200 |
| 2024/03/01 | 1,460 | 1,509 | 1,405 | 1,458 | -2 | -0.1% | 26,200 |
| 2024/02/29 | 1,414 | 1,465 | 1,413 | 1,460 | +45 | +3.2% | 22,400 |
| 2024/02/28 | 1,400 | 1,430 | 1,384 | 1,415 | -31 | -2.1% | 43,300 |
| 2024/02/27 | 1,455 | 1,455 | 1,427 | 1,446 | +20 | +1.4% | 29,800 |
| 2024/02/26 | 1,430 | 1,460 | 1,409 | 1,426 | +9 | +0.6% | 32,900 |
| 2024/02/22 | 1,470 | 1,470 | 1,400 | 1,417 | -23 | -1.6% | 42,800 |
| 2024/02/21 | 1,461 | 1,473 | 1,433 | 1,440 | -20 | -1.4% | 21,300 |
| 2024/02/20 | 1,441 | 1,463 | 1,434 | 1,460 | -11 | -0.7% | 32,800 |
| 2024/02/19 | 1,481 | 1,482 | 1,445 | 1,471 | -5 | -0.3% | 20,500 |
| 2024/02/16 | 1,509 | 1,509 | 1,458 | 1,476 | -16 | -1.1% | 9,000 |
| 2024/02/15 | 1,487 | 1,541 | 1,452 | 1,492 | -3 | -0.2% | 18,800 |
| 2024/02/14 | 1,520 | 1,520 | 1,463 | 1,495 | -28 | -1.8% | 16,400 |
| 2024/02/13 | 1,567 | 1,569 | 1,500 | 1,523 | -43 | -2.7% | 19,200 |
| 2024/02/09 | 1,622 | 1,622 | 1,555 | 1,566 | -16 | -1% | 15,400 |
| 2024/02/08 | 1,565 | 1,618 | 1,556 | 1,582 | +33 | +2.1% | 17,500 |
| 2024/02/07 | 1,523 | 1,555 | 1,523 | 1,549 | +26 | +1.7% | 11,700 |
| 2024/02/06 | 1,515 | 1,523 | 1,509 | 1,523 | +10 | +0.7% | 5,400 |
| 2024/02/05 | 1,498 | 1,513 | 1,497 | 1,513 | +15 | +1% | 5,500 |
| 2024/02/02 | 1,489 | 1,519 | 1,481 | 1,498 | +18 | +1.2% | 5,000 |
| 2024/02/01 | 1,472 | 1,490 | 1,471 | 1,480 | -5 | -0.3% | 3,400 |
| 2024/01/31 | 1,470 | 1,490 | 1,459 | 1,485 | +23 | +1.6% | 8,500 |
151～
200
件表示中 / 2669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 | 151,500円 | +8.1% | +3.3% | 1.85% | 16.55倍 | 3.69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 |
| ステムセル研 | 162,500円 | +20.9% | +43.9% | 1.54% | 33.30倍 | 5.80倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ウェルネット | 85,000円 | +18.4% | +22.6% | 3.11% | 15.78倍 | 1.91倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| 日水コン | 136,700円 | +5.8% | +24.2% | 4.24% | 11.82倍 | 1.18倍 |
|
- |
| 人夢技術 | 171,800円 | +8.0% | -9.1% | 4.07% | 9.08倍 | 0.71倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
