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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 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 |
| 2015/11/24 | 1,280 | 1,280 | 1,235 | 1,259 | +7 | +0.6% | 4,700 |
| 2015/11/20 | 1,278 | 1,285 | 1,238 | 1,252 | +4 | +0.3% | 14,600 |
| 2015/11/19 | 1,180 | 1,248 | 1,170 | 1,248 | +71 | +6% | 17,000 |
| 2015/11/18 | 1,162 | 1,190 | 1,161 | 1,177 | +15 | +1.3% | 4,400 |
| 2015/11/17 | 1,144 | 1,162 | 1,143 | 1,162 | +17 | +1.5% | 1,000 |
| 2015/11/16 | 1,138 | 1,165 | 1,120 | 1,145 | -23 | -2% | 3,000 |
| 2015/11/13 | 1,145 | 1,168 | 1,145 | 1,168 | +8 | +0.7% | 1,000 |
| 2015/11/12 | 1,180 | 1,192 | 1,150 | 1,160 | -10 | -0.9% | 5,800 |
| 2015/11/11 | 1,133 | 1,170 | 1,133 | 1,170 | +18 | +1.6% | 3,600 |
| 2015/11/10 | 1,150 | 1,152 | 1,133 | 1,152 | +13 | +1.1% | 500 |
| 2015/11/09 | 1,131 | 1,139 | 1,129 | 1,139 | -1 | -0.1% | 1,500 |
| 2015/11/06 | 1,133 | 1,140 | 1,116 | 1,140 | -15 | -1.3% | 1,600 |
| 2015/11/05 | 1,159 | 1,159 | 1,148 | 1,155 | +22 | +1.9% | 1,000 |
2251～
2300
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
