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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 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 |
| 2015/11/04 | 1,140 | 1,160 | 1,133 | 1,133 | -15 | -1.3% | 2,400 |
| 2015/11/02 | 1,139 | 1,150 | 1,133 | 1,148 | -8 | -0.7% | 2,100 |
| 2015/10/30 | 1,136 | 1,156 | 1,136 | 1,156 | +22 | +1.9% | 900 |
| 2015/10/29 | 1,150 | 1,152 | 1,133 | 1,134 | -10 | -0.9% | 3,800 |
| 2015/10/28 | 1,150 | 1,179 | 1,144 | 1,144 | -8 | -0.7% | 3,200 |
| 2015/10/27 | 1,134 | 1,152 | 1,134 | 1,152 | +19 | +1.7% | 4,400 |
| 2015/10/26 | 1,150 | 1,150 | 1,133 | 1,133 | +5 | +0.4% | 3,600 |
| 2015/10/23 | 1,141 | 1,141 | 1,112 | 1,128 | -22 | -1.9% | 2,200 |
| 2015/10/22 | 1,140 | 1,150 | 1,104 | 1,150 | +40 | +3.6% | 3,700 |
| 2015/10/21 | 1,110 | 1,110 | 1,060 | 1,110 | -17 | -1.5% | 8,100 |
| 2015/10/20 | 1,190 | 1,190 | 1,062 | 1,127 | -63 | -5.3% | 5,800 |
| 2015/10/19 | 1,230 | 1,230 | 1,190 | 1,190 | +12 | +1% | 9,300 |
| 2015/10/16 | 1,130 | 1,178 | 1,127 | 1,178 | +18 | +1.6% | 4,000 |
| 2015/10/15 | 1,160 | 1,220 | 1,110 | 1,160 | +43 | +3.8% | 28,100 |
| 2015/10/14 | 1,116 | 1,130 | 1,103 | 1,117 | +1 | +0.1% | 5,700 |
| 2015/10/13 | 1,097 | 1,116 | 1,067 | 1,116 | +19 | +1.7% | 1,400 |
| 2015/10/09 | 1,075 | 1,097 | 1,074 | 1,097 | +24 | +2.2% | 2,400 |
| 2015/10/08 | 1,107 | 1,110 | 1,070 | 1,073 | -34 | -3.1% | 4,300 |
| 2015/10/07 | 1,050 | 1,108 | 1,050 | 1,107 | -3 | -0.3% | 4,300 |
| 2015/10/06 | 1,121 | 1,121 | 1,061 | 1,110 | +40 | +3.7% | 900 |
2301～
2350
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 | 73,300円 | +12.5% | +9.2% | 2.46% | 12.41倍 | 3.90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 | 136,000円 | +4.6% | +3.2% | 1.76% | 16.77倍 | 1.43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 | 224,400円 | +12.4% | +31.5% | 1.65% | 18.31倍 | 1.93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 | 33,800円 | +12.7% | -11.1% | 4.73% | 15.47倍 | 0.71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 | 87,700円 | +3.8% | -1.7% | 1.14% | 22.25倍 | 2.77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
