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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,515 | 1,515 | 1,510 | 1,515 | +20 | +1.3% | 700 |
| 2024/11/20 | 1,470 | 1,495 | 1,465 | 1,495 | +28 | +1.9% | 600 |
| 2024/11/19 | 1,465 | 1,497 | 1,465 | 1,467 | -20 | -1.3% | 500 |
| 2024/11/18 | 1,454 | 1,507 | 1,454 | 1,487 | +3 | +0.2% | 2,600 |
| 2024/11/15 | 1,485 | 1,497 | 1,440 | 1,484 | -8 | -0.5% | 6,700 |
| 2024/11/14 | 1,507 | 1,522 | 1,492 | 1,492 | -15 | -1% | 1,500 |
| 2024/11/13 | 1,493 | 1,522 | 1,493 | 1,507 | +14 | +0.9% | 1,700 |
| 2024/11/12 | 1,498 | 1,523 | 1,493 | 1,493 | -38 | -2.5% | 4,400 |
| 2024/11/11 | 1,530 | 1,531 | 1,518 | 1,531 | +1 | +0.1% | 1,700 |
| 2024/11/08 | 1,500 | 1,530 | 1,491 | 1,530 | +30 | +2% | 4,800 |
| 2024/11/07 | 1,503 | 1,518 | 1,490 | 1,500 | ±0 | ±0% | 3,800 |
| 2024/11/06 | 1,500 | 1,510 | 1,492 | 1,500 | +10 | +0.7% | 600 |
| 2024/11/05 | 1,529 | 1,529 | 1,490 | 1,490 | +9 | +0.6% | 2,700 |
| 2024/11/01 | 1,482 | 1,495 | 1,465 | 1,481 | -1 | -0.1% | 3,900 |
| 2024/10/31 | 1,500 | 1,500 | 1,480 | 1,482 | ±0 | ±0% | 3,000 |
| 2024/10/30 | 1,486 | 1,497 | 1,481 | 1,482 | -8 | -0.5% | 1,800 |
| 2024/10/29 | 1,490 | 1,497 | 1,490 | 1,490 | +5 | +0.3% | 1,000 |
| 2024/10/28 | 1,480 | 1,510 | 1,480 | 1,485 | +5 | +0.3% | 2,200 |
| 2024/10/25 | 1,490 | 1,490 | 1,478 | 1,480 | -10 | -0.7% | 3,900 |
| 2024/10/24 | 1,500 | 1,504 | 1,490 | 1,490 | -20 | -1.3% | 4,300 |
| 2024/10/23 | 1,515 | 1,525 | 1,510 | 1,510 | -4 | -0.3% | 5,800 |
| 2024/10/22 | 1,523 | 1,551 | 1,510 | 1,514 | -10 | -0.7% | 5,300 |
| 2024/10/21 | 1,511 | 1,530 | 1,500 | 1,524 | +14 | +0.9% | 8,200 |
| 2024/10/18 | 1,505 | 1,517 | 1,500 | 1,510 | +10 | +0.7% | 7,600 |
| 2024/10/17 | 1,551 | 1,551 | 1,500 | 1,500 | -60 | -3.8% | 10,000 |
| 2024/10/16 | 1,553 | 1,560 | 1,546 | 1,560 | -19 | -1.2% | 2,400 |
| 2024/10/15 | 1,601 | 1,611 | 1,571 | 1,579 | -5 | -0.3% | 20,200 |
| 2024/10/11 | 1,579 | 1,597 | 1,551 | 1,584 | +5 | +0.3% | 11,700 |
| 2024/10/10 | 1,580 | 1,580 | 1,546 | 1,579 | +39 | +2.5% | 7,600 |
| 2024/10/09 | 1,533 | 1,546 | 1,512 | 1,540 | ±0 | ±0% | 3,900 |
| 2024/10/08 | 1,519 | 1,544 | 1,519 | 1,540 | -14 | -0.9% | 3,800 |
| 2024/10/07 | 1,552 | 1,555 | 1,509 | 1,554 | +2 | +0.1% | 3,600 |
| 2024/10/04 | 1,506 | 1,552 | 1,506 | 1,552 | +46 | +3.1% | 3,300 |
| 2024/10/03 | 1,535 | 1,535 | 1,506 | 1,506 | -24 | -1.6% | 2,800 |
| 2024/10/02 | 1,492 | 1,530 | 1,492 | 1,530 | +11 | +0.7% | 3,600 |
| 2024/10/01 | 1,518 | 1,519 | 1,487 | 1,519 | +31 | +2.1% | 2,000 |
| 2024/09/30 | 1,476 | 1,495 | 1,440 | 1,488 | -12 | -0.8% | 5,500 |
| 2024/09/27 | 1,491 | 1,510 | 1,469 | 1,500 | +9 | +0.6% | 4,200 |
| 2024/09/26 | 1,515 | 1,515 | 1,489 | 1,491 | -19 | -1.3% | 6,900 |
| 2024/09/25 | 1,544 | 1,544 | 1,509 | 1,510 | -32 | -2.1% | 2,600 |
| 2024/09/24 | 1,606 | 1,606 | 1,542 | 1,542 | -62 | -3.9% | 4,600 |
| 2024/09/20 | 1,615 | 1,615 | 1,582 | 1,604 | -7 | -0.4% | 2,900 |
| 2024/09/19 | 1,615 | 1,620 | 1,579 | 1,611 | +36 | +2.3% | 4,400 |
| 2024/09/18 | 1,621 | 1,626 | 1,575 | 1,575 | -36 | -2.2% | 4,600 |
| 2024/09/17 | 1,650 | 1,650 | 1,610 | 1,611 | -23 | -1.4% | 5,300 |
| 2024/09/13 | 1,594 | 1,637 | 1,585 | 1,634 | +34 | +2.1% | 6,400 |
| 2024/09/12 | 1,577 | 1,600 | 1,572 | 1,600 | +23 | +1.5% | 8,400 |
| 2024/09/11 | 1,570 | 1,579 | 1,570 | 1,577 | -1 | -0.1% | 1,700 |
| 2024/09/10 | 1,580 | 1,580 | 1,539 | 1,578 | -2 | -0.1% | 1,400 |
| 2024/09/09 | 1,550 | 1,580 | 1,515 | 1,580 | +15 | +1% | 8,400 |
151～
200
件表示中 / 2819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 | 89,500円 | +12.5% | +9.2% | 2.01% | 15.17倍 | 4.77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 |
| ＮｅｘＴｏｎｅ | 196,500円 | +18.5% | +75.1% | 1.02% | 15.98倍 | 4.03倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 楽 待 | 92,300円 | +32.0% | +41.4% | 1.08% | 16.94倍 | 3.42倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| セントケアＨＤ | 75,800円 | +4.1% | -17.8% | 4.09% | 13.98倍 | 1.11倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 要興業 | 118,200円 | +3.6% | +0.9% | 2.37% | 12.18倍 | 0.96倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
