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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,400 | 1,447 | 1,352 | 1,447 | +17 | +1.2% | 4,400 |
| 2016/02/05 | 1,482 | 1,482 | 1,351 | 1,430 | -22 | -1.5% | 7,900 |
| 2016/02/04 | 1,520 | 1,520 | 1,452 | 1,452 | -28 | -1.9% | 4,400 |
| 2016/02/03 | 1,525 | 1,525 | 1,450 | 1,480 | -5 | -0.3% | 6,300 |
| 2016/02/02 | 1,548 | 1,548 | 1,460 | 1,485 | -4 | -0.3% | 6,900 |
| 2016/02/01 | 1,425 | 1,489 | 1,410 | 1,489 | +75 | +5.3% | 8,100 |
| 2016/01/29 | 1,395 | 1,414 | 1,357 | 1,414 | +24 | +1.7% | 5,700 |
| 2016/01/28 | 1,418 | 1,418 | 1,379 | 1,390 | ±0 | ±0% | 4,600 |
| 2016/01/27 | 1,445 | 1,445 | 1,383 | 1,390 | +1 | +0.1% | 5,200 |
| 2016/01/26 | 1,410 | 1,410 | 1,365 | 1,389 | -21 | -1.5% | 3,900 |
| 2016/01/25 | 1,467 | 1,467 | 1,388 | 1,410 | +33 | +2.4% | 10,300 |
| 2016/01/22 | 1,381 | 1,381 | 1,310 | 1,377 | +37 | +2.8% | 7,300 |
| 2016/01/21 | 1,314 | 1,394 | 1,290 | 1,340 | -4 | -0.3% | 11,500 |
| 2016/01/20 | 1,440 | 1,450 | 1,332 | 1,344 | -96 | -6.7% | 15,200 |
| 2016/01/19 | 1,500 | 1,528 | 1,400 | 1,440 | +10 | +0.7% | 26,500 |
| 2016/01/18 | 1,314 | 1,430 | 1,250 | 1,430 | +115 | +8.7% | 29,400 |
| 2016/01/15 | 1,420 | 1,475 | 1,300 | 1,315 | +45 | +3.5% | 124,000 |
| 2016/01/14 | 1,280 | 1,300 | 1,205 | 1,270 | -38 | -2.9% | 9,800 |
| 2016/01/13 | 1,280 | 1,317 | 1,280 | 1,308 | +28 | +2.2% | 13,700 |
| 2016/01/12 | 1,300 | 1,318 | 1,266 | 1,280 | +12 | +0.9% | 16,800 |
| 2016/01/08 | 1,237 | 1,268 | 1,200 | 1,268 | ±0 | ±0% | 4,700 |
| 2016/01/07 | 1,282 | 1,316 | 1,201 | 1,268 | -12 | -0.9% | 15,500 |
| 2016/01/06 | 1,150 | 1,420 | 1,150 | 1,280 | +156 | +13.9% | 56,200 |
| 2016/01/05 | 1,105 | 1,130 | 1,105 | 1,124 | -26 | -2.3% | 10,100 |
| 2016/01/04 | 1,160 | 1,165 | 1,140 | 1,150 | +20 | +1.8% | 9,600 |
| 2015/12/30 | 1,130 | 1,130 | 1,110 | 1,130 | +30 | +2.7% | 1,000 |
| 2015/12/29 | 1,099 | 1,130 | 1,068 | 1,100 | +1 | +0.1% | 1,500 |
| 2015/12/28 | 1,077 | 1,101 | 1,077 | 1,099 | +28 | +2.6% | 1,300 |
| 2015/12/25 | 1,105 | 1,155 | 1,071 | 1,071 | -52 | -4.6% | 20,500 |
| 2015/12/24 | 1,133 | 1,173 | 1,105 | 1,123 | -28 | -2.4% | 4,300 |
| 2015/12/22 | 1,137 | 1,151 | 1,130 | 1,151 | -12 | -1% | 1,300 |
| 2015/12/21 | 1,169 | 1,169 | 1,123 | 1,163 | -7 | -0.6% | 1,500 |
| 2015/12/18 | 1,195 | 1,200 | 1,170 | 1,170 | -15 | -1.3% | 1,400 |
| 2015/12/17 | 1,166 | 1,193 | 1,166 | 1,185 | -11 | -0.9% | 1,700 |
| 2015/12/16 | 1,170 | 1,196 | 1,170 | 1,196 | +24 | +2% | 1,800 |
| 2015/12/15 | 1,199 | 1,199 | 1,152 | 1,172 | -8 | -0.7% | 2,800 |
| 2015/12/14 | 1,142 | 1,180 | 1,133 | 1,180 | -20 | -1.7% | 7,000 |
| 2015/12/11 | 1,130 | 1,200 | 1,130 | 1,200 | +58 | +5.1% | 2,800 |
| 2015/12/10 | 1,190 | 1,190 | 1,140 | 1,142 | -58 | -4.8% | 5,200 |
| 2015/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | -3 | -0.2% | 900 |
| 2015/12/08 | 1,206 | 1,210 | 1,203 | 1,203 | -2 | -0.2% | 2,500 |
| 2015/12/07 | 1,206 | 1,207 | 1,200 | 1,205 | -2 | -0.2% | 1,900 |
| 2015/12/04 | 1,204 | 1,212 | 1,204 | 1,207 | -16 | -1.3% | 3,400 |
| 2015/12/03 | 1,250 | 1,250 | 1,223 | 1,223 | -31 | -2.5% | 1,000 |
| 2015/12/02 | 1,235 | 1,254 | 1,235 | 1,254 | +21 | +1.7% | 3,000 |
| 2015/12/01 | 1,212 | 1,241 | 1,212 | 1,233 | -4 | -0.3% | 2,300 |
| 2015/11/30 | 1,222 | 1,264 | 1,206 | 1,237 | -10 | -0.8% | 5,500 |
| 2015/11/27 | 1,232 | 1,247 | 1,206 | 1,247 | +15 | +1.2% | 4,400 |
| 2015/11/26 | 1,250 | 1,265 | 1,230 | 1,232 | -21 | -1.7% | 3,800 |
| 2015/11/25 | 1,260 | 1,264 | 1,238 | 1,253 | -6 | -0.5% | 4,600 |
2151～
2200
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
