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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 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 |
| 2016/06/17 | 1,241 | 1,270 | 1,211 | 1,264 | +31 | +2.5% | 6,000 |
| 2016/06/16 | 1,312 | 1,325 | 1,198 | 1,233 | -95 | -7.2% | 19,600 |
| 2016/06/15 | 1,289 | 1,344 | 1,289 | 1,328 | +40 | +3.1% | 900 |
| 2016/06/14 | 1,299 | 1,312 | 1,260 | 1,288 | -14 | -1.1% | 2,300 |
| 2016/06/13 | 1,330 | 1,330 | 1,300 | 1,302 | -29 | -2.2% | 3,700 |
| 2016/06/10 | 1,364 | 1,364 | 1,331 | 1,331 | +6 | +0.5% | 2,100 |
| 2016/06/09 | 1,358 | 1,358 | 1,325 | 1,325 | -33 | -2.4% | 1,000 |
| 2016/06/08 | 1,366 | 1,366 | 1,358 | 1,358 | -1 | -0.1% | 900 |
| 2016/06/07 | 1,353 | 1,359 | 1,347 | 1,359 | +11 | +0.8% | 1,200 |
| 2016/06/06 | 1,348 | 1,352 | 1,335 | 1,348 | +30 | +2.3% | 1,800 |
| 2016/06/03 | 1,335 | 1,337 | 1,317 | 1,318 | -17 | -1.3% | 1,800 |
| 2016/06/02 | 1,367 | 1,367 | 1,320 | 1,335 | -22 | -1.6% | 3,700 |
| 2016/06/01 | 1,342 | 1,385 | 1,342 | 1,357 | +17 | +1.3% | 2,300 |
| 2016/05/31 | 1,341 | 1,374 | 1,340 | 1,340 | +6 | +0.4% | 3,000 |
| 2016/05/30 | 1,340 | 1,422 | 1,332 | 1,334 | +2 | +0.2% | 4,700 |
| 2016/05/27 | 1,335 | 1,349 | 1,330 | 1,332 | +1 | +0.1% | 3,000 |
| 2016/05/26 | 1,345 | 1,345 | 1,331 | 1,331 | +5 | +0.4% | 2,300 |
| 2016/05/25 | 1,335 | 1,365 | 1,321 | 1,326 | -32 | -2.4% | 5,000 |
| 2016/05/24 | 1,346 | 1,370 | 1,346 | 1,358 | +12 | +0.9% | 2,500 |
| 2016/05/23 | 1,379 | 1,398 | 1,342 | 1,346 | +27 | +2% | 4,500 |
| 2016/05/20 | 1,307 | 1,340 | 1,305 | 1,319 | +2 | +0.2% | 3,300 |
2151～
2200
件表示中 / 2787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 | 74,100円 | +12.5% | +9.2% | 2.43% | 12.55倍 | 3.94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 |
| 幼児活動 | 133,700円 | +4.6% | +3.2% | 1.80% | 16.49倍 | 1.41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 |
| ＭＩＣ | 221,600円 | +12.4% | +31.5% | 1.67% | 18.08倍 | 1.91倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| タカミヤ | 33,400円 | +12.7% | -11.1% | 4.79% | 15.29倍 | 0.70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 |
| ＩＲＪ ＨＤ | 90,100円 | +3.8% | -1.7% | 1.11% | 22.86倍 | 2.85倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
