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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,525 | 1,549 | 1,489 | 1,548 | +23 | +1.5% | 11,500 |
| 2024/08/16 | 1,490 | 1,525 | 1,487 | 1,525 | +48 | +3.2% | 9,200 |
| 2024/08/15 | 1,483 | 1,485 | 1,468 | 1,477 | -3 | -0.2% | 2,600 |
| 2024/08/14 | 1,475 | 1,484 | 1,448 | 1,480 | +5 | +0.3% | 4,700 |
| 2024/08/13 | 1,421 | 1,475 | 1,402 | 1,475 | +54 | +3.8% | 7,800 |
| 2024/08/09 | 1,418 | 1,449 | 1,401 | 1,421 | -27 | -1.9% | 2,600 |
| 2024/08/08 | 1,402 | 1,448 | 1,401 | 1,448 | +62 | +4.5% | 3,800 |
| 2024/08/07 | 1,373 | 1,399 | 1,324 | 1,386 | +13 | +0.9% | 6,200 |
| 2024/08/06 | 1,430 | 1,476 | 1,373 | 1,373 | +63 | +4.8% | 20,700 |
| 2024/08/05 | 1,390 | 1,431 | 1,280 | 1,310 | -102 | -7.2% | 19,400 |
| 2024/08/02 | 1,459 | 1,468 | 1,408 | 1,412 | -64 | -4.3% | 15,300 |
| 2024/08/01 | 1,481 | 1,482 | 1,441 | 1,476 | -7 | -0.5% | 3,300 |
| 2024/07/31 | 1,487 | 1,487 | 1,470 | 1,483 | -3 | -0.2% | 10,400 |
| 2024/07/30 | 1,476 | 1,486 | 1,469 | 1,486 | +10 | +0.7% | 2,400 |
| 2024/07/29 | 1,481 | 1,489 | 1,475 | 1,476 | +7 | +0.5% | 8,400 |
| 2024/07/26 | 1,459 | 1,481 | 1,458 | 1,469 | +9 | +0.6% | 12,100 |
| 2024/07/25 | 1,455 | 1,465 | 1,440 | 1,460 | +8 | +0.6% | 5,600 |
| 2024/07/24 | 1,466 | 1,466 | 1,452 | 1,452 | -14 | -1% | 2,200 |
| 2024/07/23 | 1,467 | 1,467 | 1,465 | 1,466 | -1 | -0.1% | 1,300 |
| 2024/07/22 | 1,455 | 1,467 | 1,422 | 1,467 | +10 | +0.7% | 5,800 |
| 2024/07/19 | 1,466 | 1,468 | 1,435 | 1,457 | -1 | -0.1% | 3,200 |
| 2024/07/18 | 1,459 | 1,468 | 1,454 | 1,458 | -1 | -0.1% | 1,700 |
| 2024/07/17 | 1,452 | 1,469 | 1,452 | 1,459 | +8 | +0.6% | 4,200 |
| 2024/07/16 | 1,452 | 1,467 | 1,439 | 1,451 | +41 | +2.9% | 14,500 |
| 2024/07/12 | 1,375 | 1,411 | 1,375 | 1,410 | +20 | +1.4% | 7,800 |
| 2024/07/11 | 1,400 | 1,413 | 1,384 | 1,390 | -10 | -0.7% | 1,600 |
| 2024/07/10 | 1,410 | 1,414 | 1,380 | 1,400 | -10 | -0.7% | 2,100 |
| 2024/07/09 | 1,373 | 1,419 | 1,350 | 1,410 | +29 | +2.1% | 8,900 |
| 2024/07/08 | 1,335 | 1,389 | 1,331 | 1,381 | +40 | +3% | 6,900 |
| 2024/07/05 | 1,331 | 1,341 | 1,331 | 1,341 | ±0 | ±0% | 1,100 |
| 2024/07/04 | 1,343 | 1,343 | 1,339 | 1,341 | +1 | +0.1% | 3,000 |
| 2024/07/03 | 1,320 | 1,340 | 1,307 | 1,340 | +20 | +1.5% | 16,500 |
| 2024/07/02 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 1,100 |
| 2024/07/01 | 1,325 | 1,327 | 1,319 | 1,325 | ±0 | ±0% | 5,200 |
| 2024/06/28 | 1,333 | 1,338 | 1,320 | 1,325 | -14 | -1% | 18,400 |
| 2024/06/27 | 1,349 | 1,350 | 1,318 | 1,339 | -10 | -0.7% | 31,800 |
| 2024/06/26 | 1,369 | 1,369 | 1,341 | 1,349 | -12 | -0.9% | 5,500 |
| 2024/06/25 | 1,343 | 1,365 | 1,342 | 1,361 | +17 | +1.3% | 7,500 |
| 2024/06/24 | 1,331 | 1,344 | 1,331 | 1,344 | -1 | -0.1% | 1,000 |
| 2024/06/21 | 1,345 | 1,345 | 1,345 | 1,345 | +5 | +0.4% | 200 |
| 2024/06/20 | 1,321 | 1,340 | 1,321 | 1,340 | +19 | +1.4% | 2,200 |
| 2024/06/19 | 1,338 | 1,345 | 1,321 | 1,321 | -17 | -1.3% | 4,100 |
| 2024/06/18 | 1,365 | 1,365 | 1,323 | 1,338 | -21 | -1.5% | 3,600 |
| 2024/06/17 | 1,332 | 1,359 | 1,332 | 1,359 | +20 | +1.5% | 1,900 |
| 2024/06/14 | 1,309 | 1,339 | 1,309 | 1,339 | ±0 | ±0% | 7,800 |
| 2024/06/13 | 1,339 | 1,339 | 1,338 | 1,339 | ±0 | ±0% | 1,300 |
| 2024/06/12 | 1,326 | 1,354 | 1,326 | 1,339 | +4 | +0.3% | 2,800 |
| 2024/06/11 | 1,330 | 1,347 | 1,324 | 1,335 | -3 | -0.2% | 16,900 |
| 2024/06/10 | 1,333 | 1,347 | 1,326 | 1,338 | +4 | +0.3% | 9,000 |
| 2024/06/07 | 1,331 | 1,345 | 1,327 | 1,334 | -1 | -0.1% | 7,700 |
151～
200
件表示中 / 2755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 | 72,300円 | +8.1% | +3.3% | 2.21% | 15.54倍 | 3.47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 |
| ＥＲＩ ＨＤ | 207,300円 | +13.8% | +4.0% | 2.89% | 12.13倍 | 2.80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 |
| ヒューマンＨＤ | 151,800円 | +3.6% | +1.7% | 4.22% | 7.16倍 | 0.98倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| ぐるなび | 28,500円 | +9.8% | - | 0.00% | 80.28倍 | 2.53倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| アトラエ | 67,000円 | +10.1% | +25.2% | 3.73% | 11.73倍 | 3.40倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
チャート関連のコラム
