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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 1,900 | 1,918 | 1,850 | 1,879 | -5 | -0.3% | 10,500 |
| 2017/01/30 | 1,870 | 1,893 | 1,851 | 1,884 | +34 | +1.8% | 7,300 |
| 2017/01/27 | 1,860 | 1,863 | 1,847 | 1,850 | -10 | -0.5% | 6,100 |
| 2017/01/26 | 1,850 | 1,870 | 1,820 | 1,860 | +72 | +4% | 12,000 |
| 2017/01/25 | 1,744 | 1,788 | 1,744 | 1,788 | +25 | +1.4% | 5,700 |
| 2017/01/24 | 1,720 | 1,763 | 1,720 | 1,763 | +26 | +1.5% | 5,000 |
| 2017/01/23 | 1,735 | 1,774 | 1,685 | 1,737 | +61 | +3.6% | 7,000 |
| 2017/01/20 | 1,681 | 1,681 | 1,662 | 1,676 | -6 | -0.4% | 3,400 |
| 2017/01/19 | 1,730 | 1,749 | 1,660 | 1,682 | +46 | +2.8% | 7,200 |
| 2017/01/18 | 1,701 | 1,701 | 1,598 | 1,636 | -25 | -1.5% | 11,500 |
| 2017/01/17 | 1,744 | 1,791 | 1,660 | 1,661 | -90 | -5.1% | 22,000 |
| 2017/01/16 | 1,705 | 1,820 | 1,705 | 1,751 | +88 | +5.3% | 38,700 |
| 2017/01/13 | 1,680 | 1,685 | 1,663 | 1,663 | -1 | -0.1% | 6,000 |
| 2017/01/12 | 1,675 | 1,676 | 1,663 | 1,664 | +1 | +0.1% | 6,200 |
| 2017/01/11 | 1,655 | 1,670 | 1,651 | 1,663 | +33 | +2% | 5,800 |
| 2017/01/10 | 1,623 | 1,633 | 1,605 | 1,630 | +39 | +2.5% | 4,700 |
| 2017/01/06 | 1,615 | 1,625 | 1,588 | 1,591 | -22 | -1.4% | 9,500 |
| 2017/01/05 | 1,623 | 1,623 | 1,597 | 1,613 | -11 | -0.7% | 7,300 |
| 2017/01/04 | 1,532 | 1,645 | 1,521 | 1,624 | +105 | +6.9% | 17,500 |
| 2016/12/30 | 1,531 | 1,531 | 1,511 | 1,519 | +11 | +0.7% | 2,200 |
| 2016/12/29 | 1,513 | 1,525 | 1,501 | 1,508 | -26 | -1.7% | 4,400 |
| 2016/12/28 | 1,535 | 1,536 | 1,514 | 1,534 | +2 | +0.1% | 1,800 |
| 2016/12/27 | 1,540 | 1,549 | 1,532 | 1,532 | +3 | +0.2% | 4,200 |
| 2016/12/26 | 1,529 | 1,536 | 1,513 | 1,529 | ±0 | ±0% | 4,600 |
| 2016/12/22 | 1,512 | 1,529 | 1,510 | 1,529 | +12 | +0.8% | 2,900 |
| 2016/12/21 | 1,530 | 1,537 | 1,513 | 1,517 | -4 | -0.3% | 2,800 |
| 2016/12/20 | 1,537 | 1,537 | 1,520 | 1,521 | -16 | -1% | 4,800 |
| 2016/12/19 | 1,520 | 1,537 | 1,502 | 1,537 | +33 | +2.2% | 11,300 |
| 2016/12/16 | 1,450 | 1,509 | 1,450 | 1,504 | +78 | +5.5% | 14,200 |
| 2016/12/15 | 1,438 | 1,438 | 1,426 | 1,426 | -12 | -0.8% | 2,900 |
| 2016/12/14 | 1,444 | 1,445 | 1,438 | 1,438 | +23 | +1.6% | 1,500 |
| 2016/12/13 | 1,400 | 1,419 | 1,396 | 1,415 | +20 | +1.4% | 2,400 |
| 2016/12/12 | 1,392 | 1,417 | 1,391 | 1,395 | +5 | +0.4% | 1,900 |
| 2016/12/09 | 1,392 | 1,392 | 1,387 | 1,390 | -4 | -0.3% | 1,700 |
| 2016/12/08 | 1,392 | 1,395 | 1,378 | 1,394 | +2 | +0.1% | 3,200 |
| 2016/12/07 | 1,422 | 1,422 | 1,380 | 1,392 | -31 | -2.2% | 4,000 |
| 2016/12/06 | 1,427 | 1,429 | 1,404 | 1,423 | -34 | -2.3% | 1,800 |
| 2016/12/05 | 1,459 | 1,459 | 1,424 | 1,457 | -4 | -0.3% | 4,200 |
| 2016/12/02 | 1,470 | 1,479 | 1,441 | 1,461 | -9 | -0.6% | 2,400 |
| 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 |
2001～
2050
件表示中 / 2759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 | 76,800円 | +8.1% | +3.3% | 2.08% | 16.51倍 | 3.68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 |
| ライズ | 69,100円 | +24.5% | +14.6% | 0.00% | 12.08倍 | 3.08倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| タカミヤ | 36,300円 | +0.9% | -45.5% | 4.41% | 12.31倍 | 0.76倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| 東京個別 | 30,600円 | +2.5% | -4.6% | 3.92% | 18.46倍 | 2.08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 |
| 鎌倉新書 | 42,200円 | +21.8% | +26.2% | 4.74% | 20.32倍 | 4.24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 |
市場注目の銘柄
チャート関連のコラム
