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 |
|---|---|---|---|---|---|---|---|
| 2016/08/30 | 1,215 | 1,225 | 1,215 | 1,225 | +10 | +0.8% | 900 |
| 2016/08/29 | 1,206 | 1,224 | 1,206 | 1,215 | +5 | +0.4% | 2,100 |
| 2016/08/26 | 1,236 | 1,236 | 1,205 | 1,210 | -26 | -2.1% | 4,600 |
| 2016/08/25 | 1,245 | 1,246 | 1,236 | 1,236 | -9 | -0.7% | 1,700 |
| 2016/08/24 | 1,260 | 1,265 | 1,225 | 1,245 | -19 | -1.5% | 4,800 |
| 2016/08/23 | 1,278 | 1,298 | 1,264 | 1,264 | -13 | -1% | 2,800 |
| 2016/08/22 | 1,270 | 1,278 | 1,257 | 1,277 | +8 | +0.6% | 5,100 |
| 2016/08/19 | 1,271 | 1,310 | 1,269 | 1,269 | -25 | -1.9% | 6,500 |
| 2016/08/18 | 1,394 | 1,400 | 1,262 | 1,294 | -160 | -11% | 38,700 |
| 2016/08/17 | 1,250 | 1,545 | 1,250 | 1,454 | +204 | +16.3% | 70,600 |
| 2016/08/16 | 1,240 | 1,250 | 1,240 | 1,250 | +11 | +0.9% | 400 |
| 2016/08/15 | 1,230 | 1,252 | 1,230 | 1,239 | ±0 | ±0% | 3,100 |
| 2016/08/12 | 1,228 | 1,249 | 1,228 | 1,239 | -2 | -0.2% | 1,800 |
| 2016/08/10 | 1,237 | 1,245 | 1,237 | 1,241 | +4 | +0.3% | 700 |
| 2016/08/09 | 1,254 | 1,254 | 1,230 | 1,237 | -17 | -1.4% | 2,800 |
| 2016/08/08 | 1,241 | 1,254 | 1,241 | 1,254 | +13 | +1% | 800 |
| 2016/08/05 | 1,281 | 1,281 | 1,240 | 1,241 | -1 | -0.1% | 5,300 |
| 2016/08/04 | 1,234 | 1,290 | 1,234 | 1,242 | +4 | +0.3% | 3,700 |
| 2016/08/03 | 1,230 | 1,238 | 1,228 | 1,238 | +1 | +0.1% | 4,300 |
| 2016/08/02 | 1,268 | 1,268 | 1,236 | 1,237 | -2 | -0.2% | 3,800 |
| 2016/08/01 | 1,238 | 1,239 | 1,216 | 1,239 | +28 | +2.3% | 1,600 |
| 2016/07/29 | 1,237 | 1,237 | 1,211 | 1,211 | -34 | -2.7% | 3,200 |
| 2016/07/28 | 1,241 | 1,247 | 1,240 | 1,245 | +4 | +0.3% | 1,800 |
| 2016/07/27 | 1,266 | 1,270 | 1,241 | 1,241 | -4 | -0.3% | 2,000 |
| 2016/07/26 | 1,250 | 1,250 | 1,238 | 1,245 | -17 | -1.3% | 3,400 |
| 2016/07/25 | 1,264 | 1,264 | 1,251 | 1,262 | +7 | +0.6% | 1,400 |
| 2016/07/22 | 1,309 | 1,309 | 1,254 | 1,255 | -18 | -1.4% | 2,800 |
| 2016/07/21 | 1,252 | 1,279 | 1,250 | 1,273 | +24 | +1.9% | 4,100 |
| 2016/07/20 | 1,274 | 1,290 | 1,227 | 1,249 | +24 | +2% | 3,200 |
| 2016/07/19 | 1,241 | 1,248 | 1,147 | 1,225 | -24 | -1.9% | 22,900 |
| 2016/07/15 | 1,272 | 1,293 | 1,237 | 1,249 | -49 | -3.8% | 8,600 |
| 2016/07/14 | 1,311 | 1,324 | 1,283 | 1,298 | -50 | -3.7% | 5,200 |
| 2016/07/13 | 1,336 | 1,379 | 1,320 | 1,348 | +17 | +1.3% | 8,200 |
| 2016/07/12 | 1,305 | 1,338 | 1,304 | 1,331 | +45 | +3.5% | 3,600 |
| 2016/07/11 | 1,294 | 1,294 | 1,252 | 1,286 | +39 | +3.1% | 4,700 |
| 2016/07/08 | 1,280 | 1,280 | 1,240 | 1,247 | +12 | +1% | 4,000 |
| 2016/07/07 | 1,280 | 1,280 | 1,235 | 1,235 | -40 | -3.1% | 1,800 |
| 2016/07/06 | 1,280 | 1,282 | 1,275 | 1,275 | -15 | -1.2% | 1,900 |
| 2016/07/05 | 1,292 | 1,295 | 1,285 | 1,290 | -15 | -1.1% | 2,300 |
| 2016/07/04 | 1,316 | 1,336 | 1,305 | 1,305 | -11 | -0.8% | 1,500 |
| 2016/07/01 | 1,343 | 1,343 | 1,313 | 1,316 | +33 | +2.6% | 2,700 |
| 2016/06/30 | 1,308 | 1,308 | 1,243 | 1,283 | +35 | +2.8% | 4,700 |
| 2016/06/29 | 1,250 | 1,250 | 1,240 | 1,248 | +21 | +1.7% | 1,200 |
| 2016/06/28 | 1,213 | 1,244 | 1,213 | 1,227 | +14 | +1.2% | 1,500 |
| 2016/06/27 | 1,177 | 1,213 | 1,172 | 1,213 | +41 | +3.5% | 5,000 |
| 2016/06/24 | 1,270 | 1,270 | 1,121 | 1,172 | -98 | -7.7% | 23,000 |
| 2016/06/23 | 1,267 | 1,276 | 1,267 | 1,270 | +2 | +0.2% | 2,000 |
| 2016/06/22 | 1,312 | 1,312 | 1,266 | 1,268 | -2 | -0.2% | 3,200 |
| 2016/06/21 | 1,315 | 1,315 | 1,270 | 1,270 | -9 | -0.7% | 700 |
| 2016/06/20 | 1,300 | 1,300 | 1,250 | 1,279 | +15 | +1.2% | 1,900 |
2101～
2150
件表示中 / 2758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 | 68,600円 | +8.1% | +3.3% | 2.33% | 14.74倍 | 3.29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 |
| 要興業 | 96,100円 | +7.1% | +11.8% | 2.71% | 10.70倍 | 0.82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 |
| 鎌倉新書 | 38,900円 | +21.8% | +26.2% | 5.14% | 18.73倍 | 3.91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 |
| 幼児活動 | 124,800円 | +3.6% | +0.9% | 1.84% | 13.82倍 | 1.36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 |
| ラックランド | 141,300円 | - | - | - | - | 1.56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 |
市場注目の銘柄
チャート関連のコラム
