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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 1,220 | 1,221 | 1,160 | 1,173 | -45 | -3.7% | 9,200 |
| 2016/03/31 | 1,223 | 1,237 | 1,215 | 1,218 | -10 | -0.8% | 2,100 |
| 2016/03/30 | 1,245 | 1,245 | 1,204 | 1,228 | -22 | -1.8% | 4,200 |
| 2016/03/29 | 1,274 | 1,274 | 1,231 | 1,250 | -21 | -1.7% | 3,900 |
| 2016/03/28 | 1,285 | 1,285 | 1,242 | 1,271 | +16 | +1.3% | 3,000 |
| 2016/03/25 | 1,302 | 1,302 | 1,252 | 1,255 | -49 | -3.8% | 7,200 |
| 2016/03/24 | 1,300 | 1,310 | 1,265 | 1,304 | +34 | +2.7% | 32,300 |
| 2016/03/23 | 1,246 | 1,271 | 1,241 | 1,270 | +25 | +2% | 2,500 |
| 2016/03/22 | 1,250 | 1,250 | 1,231 | 1,245 | +15 | +1.2% | 2,800 |
| 2016/03/18 | 1,247 | 1,247 | 1,227 | 1,230 | +9 | +0.7% | 400 |
| 2016/03/17 | 1,215 | 1,247 | 1,215 | 1,221 | +6 | +0.5% | 2,300 |
| 2016/03/16 | 1,250 | 1,250 | 1,185 | 1,215 | -30 | -2.4% | 6,800 |
| 2016/03/15 | 1,276 | 1,276 | 1,245 | 1,245 | -31 | -2.4% | 3,200 |
| 2016/03/14 | 1,280 | 1,300 | 1,271 | 1,276 | +26 | +2.1% | 8,600 |
| 2016/03/11 | 1,213 | 1,269 | 1,213 | 1,250 | +43 | +3.6% | 5,500 |
| 2016/03/10 | 1,190 | 1,208 | 1,190 | 1,207 | +16 | +1.3% | 2,400 |
| 2016/03/09 | 1,201 | 1,201 | 1,190 | 1,191 | -13 | -1.1% | 2,300 |
| 2016/03/08 | 1,210 | 1,230 | 1,202 | 1,204 | -10 | -0.8% | 3,900 |
| 2016/03/07 | 1,219 | 1,225 | 1,211 | 1,214 | +16 | +1.3% | 2,700 |
| 2016/03/04 | 1,203 | 1,215 | 1,198 | 1,198 | -8 | -0.7% | 2,700 |
| 2016/03/03 | 1,165 | 1,206 | 1,165 | 1,206 | +25 | +2.1% | 4,900 |
| 2016/03/02 | 1,199 | 1,211 | 1,181 | 1,181 | -1 | -0.1% | 3,400 |
| 2016/03/01 | 1,200 | 1,200 | 1,182 | 1,182 | -18 | -1.5% | 1,900 |
| 2016/02/29 | 1,202 | 1,214 | 1,183 | 1,200 | -12 | -1% | 6,100 |
| 2016/02/26 | 1,200 | 1,212 | 1,180 | 1,212 | +10 | +0.8% | 6,300 |
| 2016/02/25 | 1,175 | 1,213 | 1,175 | 1,202 | -37 | -3% | 8,600 |
| 2016/02/24 | 1,203 | 1,249 | 1,203 | 1,239 | +11 | +0.9% | 11,400 |
| 2016/02/23 | 1,225 | 1,259 | 1,225 | 1,228 | -16 | -1.3% | 9,500 |
| 2016/02/22 | 1,200 | 1,262 | 1,200 | 1,244 | ±0 | ±0% | 7,700 |
| 2016/02/19 | 1,191 | 1,277 | 1,191 | 1,244 | +34 | +2.8% | 6,400 |
| 2016/02/18 | 1,213 | 1,225 | 1,190 | 1,210 | +20 | +1.7% | 4,900 |
| 2016/02/17 | 1,222 | 1,249 | 1,190 | 1,190 | -32 | -2.6% | 6,400 |
| 2016/02/16 | 1,258 | 1,259 | 1,216 | 1,222 | +15 | +1.2% | 4,300 |
| 2016/02/15 | 1,250 | 1,275 | 1,190 | 1,207 | +11 | +0.9% | 13,700 |
| 2016/02/12 | 1,196 | 1,273 | 1,196 | 1,196 | -120 | -9.1% | 16,000 |
| 2016/02/10 | 1,411 | 1,411 | 1,313 | 1,316 | -95 | -6.7% | 9,700 |
| 2016/02/09 | 1,346 | 1,430 | 1,310 | 1,411 | -36 | -2.5% | 6,200 |
| 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 |
2201～
2250
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
