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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 1,040 | 1,051 | 990 | 1,013 | -47 | -4.4% | 16,300 |
| 2014/04/03 | 1,057 | 1,087 | 1,052 | 1,060 | +4 | +0.4% | 8,500 |
| 2014/04/02 | 1,040 | 1,060 | 1,020 | 1,056 | +18 | +1.7% | 17,500 |
| 2014/04/01 | 998 | 1,049 | 997 | 1,038 | +45 | +4.5% | 11,500 |
| 2014/03/31 | 1,023 | 1,035 | 992 | 993 | +4 | +0.4% | 32,600 |
| 2014/03/28 | 980 | 1,060 | 960 | 989 | +14 | +1.4% | 14,200 |
| 2014/03/27 | 950 | 980 | 940 | 975 | +11 | +1.1% | 9,600 |
| 2014/03/26 | 985 | 999 | 948 | 964 | -8 | -0.8% | 9,800 |
| 2014/03/25 | 1,026 | 1,033 | 950 | 972 | -34 | -3.4% | 15,800 |
| 2014/03/24 | 1,048 | 1,065 | 1,006 | 1,006 | -42 | -4% | 6,800 |
| 2014/03/20 | 1,165 | 1,165 | 1,013 | 1,048 | -128 | -10.9% | 25,800 |
| 2014/03/19 | 1,193 | 1,193 | 1,149 | 1,176 | -10 | -0.8% | 6,500 |
| 2014/03/18 | 1,183 | 1,187 | 1,172 | 1,186 | +20 | +1.7% | 1,200 |
| 2014/03/17 | 1,196 | 1,196 | 1,150 | 1,166 | -6 | -0.5% | 9,700 |
| 2014/03/14 | 1,192 | 1,200 | 1,150 | 1,172 | -20 | -1.7% | 11,500 |
| 2014/03/13 | 1,199 | 1,215 | 1,165 | 1,192 | +23 | +2% | 8,200 |
| 2014/03/12 | 1,175 | 1,197 | 1,161 | 1,169 | -32 | -2.7% | 5,700 |
| 2014/03/11 | 1,205 | 1,224 | 1,199 | 1,201 | +5 | +0.4% | 6,500 |
| 2014/03/10 | 1,228 | 1,239 | 1,175 | 1,196 | +21 | +1.8% | 8,900 |
| 2014/03/07 | 1,183 | 1,198 | 1,160 | 1,175 | +22 | +1.9% | 14,200 |
| 2014/03/06 | 1,120 | 1,177 | 1,120 | 1,153 | +45 | +4.1% | 9,200 |
| 2014/03/05 | 1,127 | 1,135 | 1,098 | 1,108 | +26 | +2.4% | 4,200 |
| 2014/03/04 | 1,086 | 1,119 | 1,062 | 1,082 | -28 | -2.5% | 11,700 |
| 2014/03/03 | 1,150 | 1,150 | 1,082 | 1,110 | -10 | -0.9% | 8,400 |
| 2014/02/28 | 1,170 | 1,170 | 1,100 | 1,120 | -21 | -1.8% | 10,800 |
| 2014/02/27 | 1,171 | 1,171 | 1,141 | 1,141 | -30 | -2.6% | 5,400 |
| 2014/02/26 | 1,240 | 1,240 | 1,151 | 1,171 | -69 | -5.6% | 9,800 |
| 2014/02/25 | 1,234 | 1,258 | 1,233 | 1,240 | +9 | +0.7% | 3,700 |
| 2014/02/24 | 1,231 | 1,259 | 1,224 | 1,231 | +2 | +0.2% | 5,000 |
| 2014/02/21 | 1,226 | 1,238 | 1,204 | 1,229 | +14 | +1.2% | 4,600 |
| 2014/02/20 | 1,285 | 1,297 | 1,200 | 1,215 | -52 | -4.1% | 15,800 |
| 2014/02/19 | 1,225 | 1,350 | 1,225 | 1,267 | +42 | +3.4% | 22,800 |
| 2014/02/18 | 1,259 | 1,259 | 1,207 | 1,225 | -10 | -0.8% | 9,400 |
| 2014/02/17 | 1,241 | 1,277 | 1,220 | 1,235 | -6 | -0.5% | 7,500 |
| 2014/02/14 | 1,202 | 1,247 | 1,160 | 1,241 | +42 | +3.5% | 7,400 |
| 2014/02/13 | 1,250 | 1,259 | 1,175 | 1,199 | -65 | -5.1% | 9,100 |
| 2014/02/12 | 1,242 | 1,298 | 1,235 | 1,264 | +34 | +2.8% | 22,700 |
| 2014/02/10 | 1,232 | 1,249 | 1,217 | 1,230 | -14 | -1.1% | 9,800 |
| 2014/02/07 | 1,280 | 1,342 | 1,212 | 1,244 | -6 | -0.5% | 21,700 |
| 2014/02/06 | 1,239 | 1,308 | 1,184 | 1,250 | +40 | +3.3% | 22,900 |
| 2014/02/05 | 1,198 | 1,239 | 1,080 | 1,210 | +158 | +15% | 58,300 |
| 2014/02/04 | 1,121 | 1,174 | 1,051 | 1,052 | -248 | -19.1% | 53,800 |
| 2014/02/03 | 1,432 | 1,432 | 1,300 | 1,300 | -221 | -14.5% | 43,400 |
| 2014/01/31 | 1,685 | 1,715 | 1,438 | 1,521 | -149 | -8.9% | 56,800 |
| 2014/01/30 | 1,703 | 1,740 | 1,650 | 1,670 | -85 | -4.8% | 20,900 |
| 2014/01/29 | 1,757 | 1,761 | 1,725 | 1,755 | +9 | +0.5% | 10,700 |
| 2014/01/28 | 1,718 | 1,796 | 1,718 | 1,746 | +12 | +0.7% | 17,400 |
| 2014/01/27 | 1,710 | 1,760 | 1,690 | 1,734 | -36 | -2% | 36,800 |
| 2014/01/24 | 1,766 | 1,814 | 1,750 | 1,770 | -55 | -3% | 38,500 |
| 2014/01/23 | 1,835 | 1,914 | 1,813 | 1,825 | +5 | +0.3% | 51,400 |
2751～
2800
件表示中 / 2819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 | 94,800円 | +12.5% | +9.2% | 1.90% | 16.07倍 | 5.05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 |
| ＮｅｘＴｏｎｅ | 197,000円 | +18.5% | +75.1% | 1.02% | 16.02倍 | 4.04倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 楽 待 | 96,800円 | +32.0% | +41.4% | 1.03% | 17.77倍 | 3.59倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| セントケアＨＤ | 75,200円 | +4.1% | -17.8% | 4.12% | 13.87倍 | 1.10倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 要興業 | 120,000円 | +3.6% | +0.9% | 2.33% | 12.37倍 | 0.97倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
