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 |
|---|---|---|---|---|---|---|---|
| 2017/04/14 | 1,940 | 1,940 | 1,780 | 1,780 | ±0 | ±0% | 23,800 |
| 2017/04/13 | 1,855 | 1,855 | 1,720 | 1,780 | -59 | -3.2% | 17,600 |
| 2017/04/12 | 1,910 | 1,911 | 1,800 | 1,839 | -87 | -4.5% | 17,300 |
| 2017/04/11 | 1,950 | 1,968 | 1,890 | 1,926 | -163 | -7.8% | 19,100 |
| 2017/04/10 | 2,026 | 2,110 | 2,001 | 2,089 | +103 | +5.2% | 12,300 |
| 2017/04/07 | 2,050 | 2,055 | 1,900 | 1,986 | +4 | +0.2% | 19,400 |
| 2017/04/06 | 2,070 | 2,081 | 1,971 | 1,982 | -155 | -7.3% | 15,800 |
| 2017/04/05 | 2,094 | 2,144 | 2,086 | 2,137 | +27 | +1.3% | 4,000 |
| 2017/04/04 | 2,202 | 2,202 | 2,050 | 2,110 | -89 | -4% | 12,800 |
| 2017/04/03 | 2,130 | 2,200 | 2,118 | 2,199 | +69 | +3.2% | 4,200 |
| 2017/03/31 | 2,141 | 2,151 | 2,104 | 2,130 | +17 | +0.8% | 7,700 |
| 2017/03/30 | 2,100 | 2,127 | 2,086 | 2,113 | ±0 | ±0% | 9,000 |
| 2017/03/29 | 2,037 | 2,113 | 2,023 | 2,113 | +94 | +4.7% | 5,500 |
| 2017/03/28 | 2,058 | 2,075 | 2,018 | 2,019 | -56 | -2.7% | 5,000 |
| 2017/03/27 | 2,135 | 2,135 | 2,065 | 2,075 | -61 | -2.9% | 9,200 |
| 2017/03/24 | 2,166 | 2,166 | 2,116 | 2,136 | +4 | +0.2% | 2,500 |
| 2017/03/23 | 2,197 | 2,197 | 2,127 | 2,132 | -65 | -3% | 6,400 |
| 2017/03/22 | 2,091 | 2,200 | 2,091 | 2,197 | +29 | +1.3% | 7,100 |
| 2017/03/21 | 2,125 | 2,168 | 2,058 | 2,168 | +8 | +0.4% | 19,600 |
| 2017/03/17 | 2,135 | 2,179 | 2,130 | 2,160 | +10 | +0.5% | 9,400 |
| 2017/03/16 | 2,125 | 2,170 | 2,121 | 2,150 | -21 | -1% | 3,500 |
| 2017/03/15 | 2,200 | 2,216 | 2,065 | 2,171 | -29 | -1.3% | 14,000 |
| 2017/03/14 | 2,245 | 2,250 | 2,200 | 2,200 | ±0 | ±0% | 5,900 |
| 2017/03/13 | 2,327 | 2,334 | 2,200 | 2,200 | -115 | -5% | 35,300 |
| 2017/03/10 | 2,300 | 2,335 | 2,252 | 2,315 | +45 | +2% | 21,200 |
| 2017/03/09 | 2,143 | 2,270 | 2,143 | 2,270 | +139 | +6.5% | 15,500 |
| 2017/03/08 | 2,178 | 2,178 | 2,122 | 2,131 | -79 | -3.6% | 11,600 |
| 2017/03/07 | 2,218 | 2,218 | 2,188 | 2,210 | +20 | +0.9% | 6,500 |
| 2017/03/06 | 2,229 | 2,229 | 2,185 | 2,190 | -6 | -0.3% | 8,400 |
| 2017/03/03 | 2,237 | 2,237 | 2,180 | 2,196 | +26 | +1.2% | 6,200 |
| 2017/03/02 | 2,145 | 2,220 | 2,145 | 2,170 | +35 | +1.6% | 19,900 |
| 2017/03/01 | 2,180 | 2,180 | 2,071 | 2,135 | -50 | -2.3% | 25,700 |
| 2017/02/28 | 2,333 | 2,343 | 2,170 | 2,185 | -112 | -4.9% | 40,200 |
| 2017/02/27 | 2,409 | 2,409 | 2,290 | 2,297 | -103 | -4.3% | 25,100 |
| 2017/02/24 | 2,374 | 2,497 | 2,352 | 2,400 | -74 | -3% | 36,000 |
| 2017/02/23 | 2,380 | 2,600 | 2,333 | 2,474 | +93 | +3.9% | 79,500 |
| 2017/02/22 | 2,400 | 2,419 | 2,275 | 2,381 | -29 | -1.2% | 83,300 |
| 2017/02/21 | 2,517 | 2,534 | 2,397 | 2,410 | -207 | -7.9% | 64,900 |
| 2017/02/20 | 2,425 | 2,769 | 2,388 | 2,617 | +342 | +15% | 367,400 |
| 2017/02/17 | 2,275 | 2,275 | 2,275 | 2,275 | +400 | +21.3% | 9,900 |
| 2017/02/16 | 1,870 | 1,875 | 1,845 | 1,875 | +6 | +0.3% | 4,600 |
| 2017/02/15 | 1,869 | 1,869 | 1,851 | 1,869 | -1 | -0.1% | 1,700 |
| 2017/02/14 | 1,860 | 1,889 | 1,840 | 1,870 | +45 | +2.5% | 6,200 |
| 2017/02/13 | 1,864 | 1,899 | 1,821 | 1,825 | -30 | -1.6% | 9,400 |
| 2017/02/10 | 1,875 | 1,890 | 1,855 | 1,855 | -16 | -0.9% | 7,500 |
| 2017/02/09 | 1,887 | 1,888 | 1,870 | 1,871 | -16 | -0.8% | 5,000 |
| 2017/02/08 | 1,870 | 1,889 | 1,860 | 1,887 | -4 | -0.2% | 2,300 |
| 2017/02/07 | 1,915 | 1,915 | 1,870 | 1,891 | +11 | +0.6% | 5,500 |
| 2017/02/06 | 1,861 | 1,880 | 1,861 | 1,880 | +19 | +1% | 4,400 |
| 2017/02/03 | 1,851 | 1,875 | 1,850 | 1,861 | -8 | -0.4% | 4,200 |
1951～
2000
件表示中 / 2761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 | 77,200円 | +8.1% | +3.3% | 2.07% | 16.60倍 | 3.70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 |
| 東京個別 | 31,200円 | +2.5% | -4.6% | 3.85% | 18.81倍 | 2.11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 |
| ラックランド | 161,200円 | - | - | - | - | 1.78倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| 鎌倉新書 | 42,800円 | +21.8% | +26.2% | 4.67% | 20.60倍 | 4.30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 |
| ＧＥＮＯＶＡ | 92,700円 | +25.9% | +18.4% | 3.24% | 8.58倍 | 2.43倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
市場注目の銘柄
チャート関連のコラム
