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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,100 | 1,100 | 1,011 | 1,069 | -36 | -3.3% | 9,700 |
| 2014/11/12 | 1,129 | 1,140 | 1,105 | 1,105 | -40 | -3.5% | 7,800 |
| 2014/11/11 | 1,150 | 1,166 | 1,134 | 1,145 | ±0 | ±0% | 5,700 |
| 2014/11/10 | 1,140 | 1,150 | 1,120 | 1,145 | +24 | +2.1% | 6,200 |
| 2014/11/07 | 1,113 | 1,150 | 1,110 | 1,121 | +19 | +1.7% | 11,900 |
| 2014/11/06 | 1,130 | 1,130 | 1,101 | 1,102 | -28 | -2.5% | 5,800 |
| 2014/11/05 | 1,055 | 1,147 | 1,050 | 1,130 | +45 | +4.1% | 16,700 |
| 2014/11/04 | 1,035 | 1,092 | 1,010 | 1,085 | +70 | +6.9% | 11,200 |
| 2014/10/31 | 970 | 1,016 | 970 | 1,015 | +21 | +2.1% | 9,100 |
| 2014/10/30 | 990 | 1,000 | 970 | 994 | +14 | +1.4% | 9,000 |
| 2014/10/29 | 990 | 1,000 | 970 | 980 | -10 | -1% | 8,400 |
| 2014/10/28 | 982 | 1,000 | 982 | 990 | -1 | -0.1% | 7,200 |
| 2014/10/27 | 1,005 | 1,009 | 991 | 991 | -23 | -2.3% | 8,500 |
| 2014/10/24 | 1,060 | 1,060 | 1,005 | 1,014 | -46 | -4.3% | 5,000 |
| 2014/10/23 | 1,020 | 1,080 | 1,013 | 1,060 | +43 | +4.2% | 5,600 |
| 2014/10/22 | 970 | 1,025 | 970 | 1,017 | +52 | +5.4% | 13,800 |
| 2014/10/21 | 980 | 984 | 955 | 965 | -13 | -1.3% | 7,600 |
| 2014/10/20 | 985 | 1,000 | 966 | 978 | -7 | -0.7% | 21,900 |
| 2014/10/17 | 1,000 | 1,012 | 985 | 985 | -15 | -1.5% | 9,700 |
| 2014/10/16 | 1,041 | 1,042 | 971 | 1,000 | -92 | -8.4% | 36,300 |
| 2014/10/15 | 1,180 | 1,190 | 1,030 | 1,092 | -178 | -14% | 41,000 |
| 2014/10/14 | 1,235 | 1,270 | 1,220 | 1,270 | +5 | +0.4% | 9,700 |
| 2014/10/10 | 1,226 | 1,275 | 1,217 | 1,265 | +15 | +1.2% | 9,200 |
| 2014/10/09 | 1,281 | 1,281 | 1,226 | 1,250 | +18 | +1.5% | 9,400 |
| 2014/10/08 | 1,202 | 1,260 | 1,202 | 1,232 | ±0 | ±0% | 3,300 |
| 2014/10/07 | 1,258 | 1,258 | 1,229 | 1,232 | -26 | -2.1% | 2,500 |
| 2014/10/06 | 1,277 | 1,277 | 1,242 | 1,258 | +21 | +1.7% | 3,500 |
| 2014/10/03 | 1,206 | 1,246 | 1,206 | 1,237 | +37 | +3.1% | 2,800 |
| 2014/10/02 | 1,200 | 1,225 | 1,188 | 1,200 | -20 | -1.6% | 7,300 |
| 2014/10/01 | 1,288 | 1,288 | 1,220 | 1,220 | -69 | -5.4% | 9,500 |
| 2014/09/30 | 1,225 | 1,295 | 1,221 | 1,289 | +47 | +3.8% | 11,400 |
| 2014/09/29 | 1,266 | 1,279 | 1,238 | 1,242 | -31 | -2.4% | 9,200 |
| 2014/09/26 | 1,255 | 1,274 | 1,251 | 1,273 | -10 | -0.8% | 7,800 |
| 2014/09/25 | 1,271 | 1,297 | 1,269 | 1,283 | +13 | +1% | 7,100 |
| 2014/09/24 | 1,335 | 1,335 | 1,250 | 1,270 | -70 | -5.2% | 18,100 |
| 2014/09/22 | 1,310 | 1,390 | 1,299 | 1,340 | +90 | +7.2% | 45,300 |
| 2014/09/19 | 1,198 | 1,266 | 1,184 | 1,250 | +73 | +6.2% | 23,000 |
| 2014/09/18 | 1,168 | 1,200 | 1,160 | 1,177 | +9 | +0.8% | 12,000 |
| 2014/09/17 | 1,151 | 1,168 | 1,151 | 1,168 | +10 | +0.9% | 1,700 |
| 2014/09/16 | 1,160 | 1,160 | 1,144 | 1,158 | +14 | +1.2% | 4,400 |
| 2014/09/12 | 1,165 | 1,166 | 1,144 | 1,144 | -15 | -1.3% | 6,500 |
| 2014/09/11 | 1,148 | 1,160 | 1,148 | 1,159 | +2 | +0.2% | 8,500 |
| 2014/09/10 | 1,192 | 1,192 | 1,147 | 1,157 | -28 | -2.4% | 7,000 |
| 2014/09/09 | 1,180 | 1,185 | 1,170 | 1,185 | +10 | +0.9% | 2,800 |
| 2014/09/08 | 1,160 | 1,180 | 1,160 | 1,175 | +14 | +1.2% | 3,600 |
| 2014/09/05 | 1,156 | 1,180 | 1,156 | 1,161 | ±0 | ±0% | 2,800 |
| 2014/09/04 | 1,150 | 1,166 | 1,150 | 1,161 | -5 | -0.4% | 3,800 |
| 2014/09/03 | 1,147 | 1,180 | 1,147 | 1,166 | +17 | +1.5% | 6,900 |
| 2014/09/02 | 1,155 | 1,155 | 1,145 | 1,149 | -1 | -0.1% | 3,800 |
| 2014/09/01 | 1,147 | 1,157 | 1,145 | 1,150 | +1 | +0.1% | 6,200 |
2451～
2500
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
