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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,450 | 1,500 | 1,438 | 1,470 | +40 | +2.8% | 8,400 |
| 2016/11/30 | 1,400 | 1,430 | 1,400 | 1,430 | +24 | +1.7% | 3,900 |
| 2016/11/29 | 1,390 | 1,406 | 1,366 | 1,406 | +14 | +1% | 3,800 |
| 2016/11/28 | 1,385 | 1,400 | 1,375 | 1,392 | +2 | +0.1% | 4,600 |
| 2016/11/25 | 1,360 | 1,394 | 1,360 | 1,390 | +35 | +2.6% | 8,100 |
| 2016/11/24 | 1,340 | 1,376 | 1,340 | 1,355 | +15 | +1.1% | 6,200 |
| 2016/11/22 | 1,340 | 1,340 | 1,330 | 1,340 | ±0 | ±0% | 3,300 |
| 2016/11/21 | 1,344 | 1,366 | 1,340 | 1,340 | -4 | -0.3% | 7,200 |
| 2016/11/18 | 1,313 | 1,344 | 1,313 | 1,344 | +32 | +2.4% | 5,100 |
| 2016/11/17 | 1,288 | 1,320 | 1,281 | 1,312 | +15 | +1.2% | 7,900 |
| 2016/11/16 | 1,276 | 1,297 | 1,276 | 1,297 | +21 | +1.6% | 4,100 |
| 2016/11/15 | 1,285 | 1,285 | 1,273 | 1,276 | -8 | -0.6% | 1,900 |
| 2016/11/14 | 1,290 | 1,290 | 1,281 | 1,284 | ±0 | ±0% | 2,100 |
| 2016/11/11 | 1,276 | 1,294 | 1,267 | 1,284 | +18 | +1.4% | 2,500 |
| 2016/11/10 | 1,257 | 1,275 | 1,257 | 1,266 | +33 | +2.7% | 1,600 |
| 2016/11/09 | 1,280 | 1,283 | 1,230 | 1,233 | -48 | -3.7% | 8,700 |
| 2016/11/08 | 1,285 | 1,285 | 1,279 | 1,281 | ±0 | ±0% | 2,400 |
| 2016/11/07 | 1,275 | 1,285 | 1,274 | 1,281 | +4 | +0.3% | 2,800 |
| 2016/11/04 | 1,278 | 1,286 | 1,277 | 1,277 | -12 | -0.9% | 1,400 |
| 2016/11/02 | 1,315 | 1,315 | 1,276 | 1,289 | -31 | -2.3% | 9,300 |
| 2016/11/01 | 1,335 | 1,335 | 1,313 | 1,320 | -4 | -0.3% | 2,600 |
| 2016/10/31 | 1,344 | 1,344 | 1,304 | 1,324 | +12 | +0.9% | 3,500 |
| 2016/10/28 | 1,318 | 1,318 | 1,300 | 1,312 | +1 | +0.1% | 4,800 |
| 2016/10/27 | 1,299 | 1,311 | 1,285 | 1,311 | +14 | +1.1% | 3,700 |
| 2016/10/26 | 1,293 | 1,299 | 1,293 | 1,297 | +14 | +1.1% | 3,600 |
| 2016/10/25 | 1,290 | 1,290 | 1,275 | 1,283 | +3 | +0.2% | 3,300 |
| 2016/10/24 | 1,267 | 1,289 | 1,267 | 1,280 | +14 | +1.1% | 10,100 |
| 2016/10/21 | 1,272 | 1,286 | 1,266 | 1,266 | -4 | -0.3% | 6,200 |
| 2016/10/20 | 1,290 | 1,291 | 1,268 | 1,270 | -6 | -0.5% | 3,600 |
| 2016/10/19 | 1,280 | 1,294 | 1,276 | 1,276 | +2 | +0.2% | 3,100 |
| 2016/10/18 | 1,270 | 1,286 | 1,270 | 1,274 | +5 | +0.4% | 4,400 |
| 2016/10/17 | 1,275 | 1,282 | 1,267 | 1,269 | +2 | +0.2% | 8,800 |
| 2016/10/14 | 1,313 | 1,324 | 1,262 | 1,267 | -106 | -7.7% | 22,600 |
| 2016/10/13 | 1,328 | 1,380 | 1,328 | 1,373 | +58 | +4.4% | 8,500 |
| 2016/10/12 | 1,323 | 1,323 | 1,310 | 1,315 | +15 | +1.2% | 1,100 |
| 2016/10/11 | 1,280 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 1,100 |
| 2016/10/07 | 1,330 | 1,330 | 1,280 | 1,280 | -32 | -2.4% | 2,300 |
| 2016/10/06 | 1,328 | 1,328 | 1,312 | 1,312 | -5 | -0.4% | 800 |
| 2016/10/05 | 1,320 | 1,323 | 1,315 | 1,317 | -3 | -0.2% | 1,400 |
| 2016/10/04 | 1,310 | 1,320 | 1,310 | 1,320 | -20 | -1.5% | 1,400 |
| 2016/10/03 | 1,320 | 1,344 | 1,320 | 1,340 | +44 | +3.4% | 700 |
| 2016/09/30 | 1,298 | 1,300 | 1,278 | 1,296 | +6 | +0.5% | 1,400 |
| 2016/09/29 | 1,270 | 1,296 | 1,260 | 1,290 | +40 | +3.2% | 2,600 |
| 2016/09/28 | 1,250 | 1,269 | 1,241 | 1,250 | ±0 | ±0% | 3,100 |
| 2016/09/27 | 1,251 | 1,253 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2016/09/26 | 1,254 | 1,260 | 1,241 | 1,250 | +10 | +0.8% | 3,600 |
| 2016/09/23 | 1,218 | 1,250 | 1,218 | 1,240 | +12 | +1% | 2,200 |
| 2016/09/21 | 1,211 | 1,230 | 1,211 | 1,228 | - | - | 1,100 |
| 2016/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/16 | 1,218 | 1,218 | 1,208 | 1,208 | +1 | +0.1% | 600 |
1951～
2000
件表示中 / 2670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 | 148,500円 | +8.1% | +3.3% | 1.89% | 16.23倍 | 3.62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 |
| 日水コン | 136,000円 | +5.8% | +24.2% | 4.26% | 11.76倍 | 1.18倍 |
|
- |
| 日本スキー | 100,700円 | +16.4% | +8.4% | 0.99% | 13.33倍 | 2.30倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| 幼児活動 | 136,500円 | +3.6% | +0.9% | 1.68% | 15.12倍 | 1.49倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＥＲＩ ＨＤ | 202,700円 | +13.8% | +4.0% | 2.96% | 11.85倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
