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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,459 | 1,482 | 1,444 | 1,477 | +22 | +1.5% | 3,700 |
| 2023/12/08 | 1,428 | 1,455 | 1,402 | 1,455 | +27 | +1.9% | 13,700 |
| 2023/12/07 | 1,454 | 1,454 | 1,381 | 1,428 | -45 | -3.1% | 22,300 |
| 2023/12/06 | 1,476 | 1,483 | 1,458 | 1,473 | +30 | +2.1% | 6,600 |
| 2023/12/05 | 1,479 | 1,479 | 1,435 | 1,443 | -10 | -0.7% | 3,500 |
| 2023/12/04 | 1,486 | 1,488 | 1,453 | 1,453 | -25 | -1.7% | 5,500 |
| 2023/12/01 | 1,454 | 1,495 | 1,435 | 1,478 | +54 | +3.8% | 11,800 |
| 2023/11/30 | 1,484 | 1,484 | 1,423 | 1,424 | -77 | -5.1% | 22,700 |
| 2023/11/29 | 1,575 | 1,575 | 1,476 | 1,501 | -74 | -4.7% | 41,300 |
| 2023/11/28 | 1,569 | 1,579 | 1,550 | 1,575 | +13 | +0.8% | 3,600 |
| 2023/11/27 | 1,561 | 1,573 | 1,540 | 1,562 | +1 | +0.1% | 8,200 |
| 2023/11/24 | 1,574 | 1,600 | 1,518 | 1,561 | +27 | +1.8% | 31,100 |
| 2023/11/22 | 1,582 | 1,582 | 1,533 | 1,534 | -8 | -0.5% | 2,000 |
| 2023/11/21 | 1,560 | 1,585 | 1,493 | 1,542 | -8 | -0.5% | 39,300 |
| 2023/11/20 | 1,558 | 1,565 | 1,514 | 1,550 | +26 | +1.7% | 18,500 |
| 2023/11/17 | 1,447 | 1,561 | 1,447 | 1,524 | +61 | +4.2% | 40,300 |
| 2023/11/16 | 1,518 | 1,518 | 1,444 | 1,463 | -72 | -4.7% | 37,200 |
| 2023/11/15 | 1,617 | 1,617 | 1,528 | 1,535 | -64 | -4% | 32,200 |
| 2023/11/14 | 1,587 | 1,599 | 1,570 | 1,599 | +12 | +0.8% | 5,800 |
| 2023/11/13 | 1,585 | 1,621 | 1,557 | 1,587 | -13 | -0.8% | 17,800 |
| 2023/11/10 | 1,637 | 1,637 | 1,585 | 1,600 | -36 | -2.2% | 11,000 |
| 2023/11/09 | 1,650 | 1,665 | 1,607 | 1,636 | -10 | -0.6% | 6,100 |
| 2023/11/08 | 1,643 | 1,658 | 1,618 | 1,646 | +17 | +1% | 11,800 |
| 2023/11/07 | 1,617 | 1,656 | 1,600 | 1,629 | -28 | -1.7% | 12,000 |
| 2023/11/06 | 1,690 | 1,705 | 1,631 | 1,657 | +7 | +0.4% | 36,200 |
| 2023/11/02 | 1,590 | 1,650 | 1,579 | 1,650 | +76 | +4.8% | 7,900 |
| 2023/11/01 | 1,556 | 1,603 | 1,556 | 1,574 | -22 | -1.4% | 5,300 |
| 2023/10/31 | 1,608 | 1,627 | 1,570 | 1,596 | -12 | -0.7% | 16,300 |
| 2023/10/30 | 1,579 | 1,629 | 1,539 | 1,608 | +69 | +4.5% | 15,400 |
| 2023/10/27 | 1,625 | 1,625 | 1,500 | 1,539 | -125 | -7.5% | 49,800 |
| 2023/10/26 | 1,702 | 1,708 | 1,641 | 1,664 | -52 | -3% | 19,200 |
| 2023/10/25 | 1,741 | 1,741 | 1,666 | 1,716 | +15 | +0.9% | 15,500 |
| 2023/10/24 | 1,708 | 1,719 | 1,592 | 1,701 | +15 | +0.9% | 30,300 |
| 2023/10/23 | 1,750 | 1,750 | 1,665 | 1,686 | -64 | -3.7% | 34,800 |
| 2023/10/20 | 1,773 | 1,774 | 1,725 | 1,750 | -15 | -0.8% | 24,800 |
| 2023/10/19 | 1,700 | 1,769 | 1,671 | 1,765 | +74 | +4.4% | 38,300 |
| 2023/10/18 | 1,725 | 1,725 | 1,670 | 1,691 | -3 | -0.2% | 13,200 |
| 2023/10/17 | 1,612 | 1,711 | 1,603 | 1,694 | +87 | +5.4% | 32,400 |
| 2023/10/16 | 1,573 | 1,700 | 1,550 | 1,607 | +2 | +0.1% | 48,300 |
| 2023/10/13 | 1,637 | 1,637 | 1,560 | 1,605 | -65 | -3.9% | 25,000 |
| 2023/10/12 | 1,621 | 1,670 | 1,605 | 1,670 | +60 | +3.7% | 5,300 |
| 2023/10/11 | 1,648 | 1,648 | 1,610 | 1,610 | -20 | -1.2% | 3,200 |
| 2023/10/10 | 1,608 | 1,650 | 1,581 | 1,630 | +37 | +2.3% | 20,800 |
| 2023/10/06 | 1,562 | 1,615 | 1,562 | 1,593 | +1 | +0.1% | 9,700 |
| 2023/10/05 | 1,562 | 1,630 | 1,562 | 1,592 | +12 | +0.8% | 16,000 |
| 2023/10/04 | 1,616 | 1,626 | 1,551 | 1,580 | -74 | -4.5% | 35,200 |
| 2023/10/03 | 1,670 | 1,695 | 1,636 | 1,654 | -18 | -1.1% | 20,800 |
| 2023/10/02 | 1,735 | 1,735 | 1,640 | 1,672 | -50 | -2.9% | 43,100 |
| 2023/09/29 | 1,714 | 1,750 | 1,714 | 1,722 | -26 | -1.5% | 10,900 |
| 2023/09/28 | 1,719 | 1,769 | 1,717 | 1,748 | +29 | +1.7% | 13,500 |
351～
400
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
