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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 940 | 980 | 921 | 980 | -16 | -1.6% | 4,200 |
| 2015/09/04 | 996 | 996 | 996 | 996 | ±0 | ±0% | 300 |
| 2015/09/03 | 1,020 | 1,025 | 975 | 996 | -9 | -0.9% | 1,800 |
| 2015/09/02 | 1,000 | 1,005 | 971 | 1,005 | +4 | +0.4% | 1,200 |
| 2015/09/01 | 1,138 | 1,138 | 1,001 | 1,001 | -121 | -10.8% | 4,200 |
| 2015/08/31 | 1,066 | 1,141 | 1,052 | 1,122 | +131 | +13.2% | 13,600 |
| 2015/08/28 | 990 | 991 | 990 | 991 | -7 | -0.7% | 900 |
| 2015/08/27 | 1,010 | 1,010 | 995 | 998 | +18 | +1.8% | 1,100 |
| 2015/08/26 | 960 | 988 | 960 | 980 | +20 | +2.1% | 2,800 |
| 2015/08/25 | 990 | 999 | 913 | 960 | -50 | -5% | 3,500 |
| 2015/08/24 | 1,009 | 1,099 | 1,001 | 1,010 | -41 | -3.9% | 7,100 |
| 2015/08/21 | 1,080 | 1,100 | 1,044 | 1,051 | -37 | -3.4% | 9,300 |
| 2015/08/20 | 1,069 | 1,089 | 1,051 | 1,088 | +3 | +0.3% | 2,800 |
| 2015/08/19 | 1,054 | 1,088 | 1,050 | 1,085 | -6 | -0.5% | 4,200 |
| 2015/08/18 | 1,070 | 1,092 | 1,065 | 1,091 | +18 | +1.7% | 1,600 |
| 2015/08/17 | 1,070 | 1,090 | 1,059 | 1,073 | -17 | -1.6% | 8,300 |
| 2015/08/14 | 1,100 | 1,100 | 1,072 | 1,090 | ±0 | ±0% | 6,400 |
| 2015/08/13 | 1,085 | 1,090 | 1,085 | 1,090 | +5 | +0.5% | 1,200 |
| 2015/08/12 | 1,110 | 1,114 | 1,070 | 1,085 | -45 | -4% | 6,700 |
| 2015/08/11 | 1,159 | 1,159 | 1,130 | 1,130 | ±0 | ±0% | 400 |
| 2015/08/10 | 1,164 | 1,164 | 1,112 | 1,130 | +24 | +2.2% | 1,800 |
| 2015/08/07 | 1,103 | 1,130 | 1,103 | 1,106 | -24 | -2.1% | 5,000 |
| 2015/08/06 | 1,179 | 1,179 | 1,130 | 1,130 | -20 | -1.7% | 2,500 |
| 2015/08/05 | 1,140 | 1,153 | 1,140 | 1,150 | +1 | +0.1% | 3,800 |
| 2015/08/04 | 1,140 | 1,149 | 1,096 | 1,149 | +39 | +3.5% | 5,800 |
| 2015/08/03 | 1,099 | 1,129 | 1,080 | 1,110 | +11 | +1% | 5,900 |
| 2015/07/31 | 1,129 | 1,132 | 1,095 | 1,099 | -30 | -2.7% | 8,500 |
| 2015/07/30 | 1,105 | 1,155 | 1,105 | 1,129 | +8 | +0.7% | 3,400 |
| 2015/07/29 | 1,130 | 1,130 | 1,102 | 1,121 | -18 | -1.6% | 2,800 |
| 2015/07/28 | 1,107 | 1,140 | 1,092 | 1,139 | -1 | -0.1% | 9,300 |
| 2015/07/27 | 1,201 | 1,213 | 1,101 | 1,140 | -47 | -4% | 12,700 |
| 2015/07/24 | 1,192 | 1,200 | 1,170 | 1,187 | +7 | +0.6% | 6,700 |
| 2015/07/23 | 1,120 | 1,180 | 1,111 | 1,180 | +88 | +8.1% | 14,600 |
| 2015/07/22 | 1,125 | 1,125 | 1,083 | 1,092 | -8 | -0.7% | 10,200 |
| 2015/07/21 | 1,100 | 1,105 | 1,086 | 1,100 | +25 | +2.3% | 2,600 |
| 2015/07/17 | 1,182 | 1,182 | 1,075 | 1,075 | -47 | -4.2% | 17,000 |
| 2015/07/16 | 1,111 | 1,231 | 1,080 | 1,122 | -25 | -2.2% | 71,800 |
| 2015/07/15 | 1,102 | 1,147 | 1,102 | 1,147 | +150 | +15% | 32,500 |
| 2015/07/14 | 995 | 998 | 970 | 997 | +47 | +4.9% | 6,400 |
| 2015/07/13 | 928 | 950 | 928 | 950 | +10 | +1.1% | 1,900 |
| 2015/07/10 | 960 | 960 | 922 | 940 | -1 | -0.1% | 1,800 |
| 2015/07/09 | 915 | 960 | 907 | 941 | +11 | +1.2% | 7,600 |
| 2015/07/08 | 979 | 990 | 900 | 930 | -60 | -6.1% | 8,800 |
| 2015/07/07 | 971 | 1,008 | 945 | 990 | +64 | +6.9% | 8,300 |
| 2015/07/06 | 955 | 962 | 920 | 926 | -24 | -2.5% | 7,400 |
| 2015/07/03 | 931 | 950 | 931 | 950 | +19 | +2% | 2,900 |
| 2015/07/02 | 927 | 944 | 927 | 931 | -7 | -0.7% | 1,700 |
| 2015/07/01 | 920 | 940 | 920 | 938 | +29 | +3.2% | 2,600 |
| 2015/06/30 | 909 | 909 | 909 | 909 | ±0 | ±0% | 200 |
| 2015/06/29 | 920 | 920 | 899 | 909 | -21 | -2.3% | 3,500 |
2251～
2300
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
