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 |
|---|---|---|---|---|---|---|---|
| 2016/03/03 | 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 |
| 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 |
2251～
2300
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 | 221,100円 | +12.4% | +31.5% | 1.67% | 18.04倍 | 1.90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 | 89,900円 | +3.8% | -1.7% | 1.11% | 22.81倍 | 2.84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
