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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 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 |
| 2016/05/19 | 1,300 | 1,320 | 1,275 | 1,317 | -3 | -0.2% | 5,300 |
| 2016/05/18 | 1,338 | 1,339 | 1,316 | 1,320 | -48 | -3.5% | 7,900 |
| 2016/05/17 | 1,450 | 1,450 | 1,367 | 1,368 | -42 | -3% | 12,300 |
| 2016/05/16 | 1,500 | 1,550 | 1,390 | 1,410 | -60 | -4.1% | 90,200 |
| 2016/05/13 | 1,375 | 1,478 | 1,375 | 1,470 | +98 | +7.1% | 24,800 |
| 2016/05/12 | 1,318 | 1,378 | 1,311 | 1,372 | +53 | +4% | 10,700 |
| 2016/05/11 | 1,270 | 1,319 | 1,240 | 1,319 | +49 | +3.9% | 9,400 |
| 2016/05/10 | 1,316 | 1,316 | 1,270 | 1,270 | -30 | -2.3% | 3,900 |
| 2016/05/09 | 1,250 | 1,307 | 1,250 | 1,300 | +48 | +3.8% | 6,600 |
| 2016/05/06 | 1,275 | 1,275 | 1,250 | 1,252 | +29 | +2.4% | 800 |
| 2016/05/02 | 1,230 | 1,243 | 1,221 | 1,223 | -20 | -1.6% | 10,100 |
| 2016/04/28 | 1,298 | 1,298 | 1,242 | 1,243 | +10 | +0.8% | 8,000 |
| 2016/04/27 | 1,260 | 1,261 | 1,233 | 1,233 | -5 | -0.4% | 10,700 |
| 2016/04/26 | 1,285 | 1,295 | 1,230 | 1,238 | -22 | -1.7% | 9,300 |
| 2016/04/25 | 1,225 | 1,290 | 1,225 | 1,260 | +40 | +3.3% | 5,300 |
| 2016/04/22 | 1,243 | 1,244 | 1,219 | 1,220 | -23 | -1.9% | 6,800 |
| 2016/04/21 | 1,248 | 1,248 | 1,221 | 1,243 | +8 | +0.6% | 11,200 |
| 2016/04/20 | 1,228 | 1,235 | 1,217 | 1,235 | +25 | +2.1% | 1,700 |
| 2016/04/19 | 1,230 | 1,230 | 1,201 | 1,210 | +11 | +0.9% | 2,100 |
| 2016/04/18 | 1,199 | 1,199 | 1,196 | 1,199 | -21 | -1.7% | 900 |
| 2016/04/15 | 1,202 | 1,220 | 1,190 | 1,220 | ±0 | ±0% | 4,900 |
| 2016/04/14 | 1,250 | 1,255 | 1,204 | 1,220 | +2 | +0.2% | 9,200 |
| 2016/04/13 | 1,200 | 1,218 | 1,188 | 1,218 | +7 | +0.6% | 2,900 |
| 2016/04/12 | 1,234 | 1,240 | 1,200 | 1,211 | -29 | -2.3% | 1,400 |
| 2016/04/11 | 1,162 | 1,241 | 1,132 | 1,240 | +118 | +10.5% | 2,200 |
| 2016/04/08 | 1,072 | 1,123 | 1,070 | 1,122 | +29 | +2.7% | 3,900 |
| 2016/04/07 | 1,105 | 1,121 | 1,093 | 1,093 | -12 | -1.1% | 9,600 |
| 2016/04/06 | 1,088 | 1,120 | 1,023 | 1,105 | ±0 | ±0% | 8,100 |
| 2016/04/05 | 1,118 | 1,123 | 1,100 | 1,105 | -39 | -3.4% | 9,200 |
| 2016/04/04 | 1,157 | 1,162 | 1,131 | 1,144 | -29 | -2.5% | 4,400 |
2151～
2200
件表示中 / 2757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 | 69,800円 | +8.1% | +3.3% | 2.29% | 15.00倍 | 3.35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 |
| ぐるなび | 26,800円 | +9.8% | - | 0.00% | 75.49倍 | 2.38倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ヒューマンＨＤ | 146,000円 | +3.6% | +1.7% | 4.38% | 6.89倍 | 0.94倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| ライズ | 60,700円 | +24.5% | +14.6% | 0.00% | 10.61倍 | 2.70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 |
| 東洋テック | 130,800円 | +10.4% | +31.7% | 3.06% | 16.11倍 | 0.63倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
