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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,324 | 1,357 | 1,312 | 1,349 | +25 | +1.9% | 29,100 |
| 2023/08/14 | 1,318 | 1,340 | 1,277 | 1,324 | -11 | -0.8% | 32,100 |
| 2023/08/10 | 1,319 | 1,353 | 1,318 | 1,335 | +16 | +1.2% | 28,300 |
| 2023/08/09 | 1,264 | 1,337 | 1,262 | 1,319 | +55 | +4.4% | 60,100 |
| 2023/08/08 | 1,158 | 1,279 | 1,158 | 1,264 | +106 | +9.2% | 102,500 |
| 2023/08/07 | 1,149 | 1,163 | 1,149 | 1,158 | -3 | -0.3% | 8,700 |
| 2023/08/04 | 1,169 | 1,169 | 1,147 | 1,161 | +15 | +1.3% | 8,800 |
| 2023/08/03 | 1,166 | 1,169 | 1,142 | 1,146 | -30 | -2.6% | 34,700 |
| 2023/08/02 | 1,212 | 1,212 | 1,163 | 1,176 | -20 | -1.7% | 15,300 |
| 2023/08/01 | 1,186 | 1,199 | 1,181 | 1,196 | +10 | +0.8% | 7,500 |
| 2023/07/31 | 1,194 | 1,200 | 1,181 | 1,186 | -5 | -0.4% | 13,800 |
| 2023/07/28 | 1,215 | 1,215 | 1,177 | 1,191 | -24 | -2% | 24,600 |
| 2023/07/27 | 1,213 | 1,216 | 1,199 | 1,215 | +8 | +0.7% | 6,100 |
| 2023/07/26 | 1,213 | 1,217 | 1,194 | 1,207 | -9 | -0.7% | 41,000 |
| 2023/07/25 | 1,212 | 1,223 | 1,206 | 1,216 | -2 | -0.2% | 12,000 |
| 2023/07/24 | 1,236 | 1,236 | 1,208 | 1,218 | -8 | -0.7% | 10,100 |
| 2023/07/21 | 1,233 | 1,233 | 1,210 | 1,226 | -7 | -0.6% | 22,000 |
| 2023/07/20 | 1,273 | 1,273 | 1,224 | 1,233 | -47 | -3.7% | 118,300 |
| 2023/07/19 | 1,291 | 1,303 | 1,269 | 1,280 | -9 | -0.7% | 34,900 |
| 2023/07/18 | 1,310 | 1,333 | 1,261 | 1,289 | -111 | -7.9% | 72,000 |
| 2023/07/14 | 1,415 | 1,415 | 1,371 | 1,400 | ±0 | ±0% | 33,100 |
| 2023/07/13 | 1,369 | 1,400 | 1,344 | 1,400 | +31 | +2.3% | 18,600 |
| 2023/07/12 | 1,314 | 1,371 | 1,295 | 1,369 | +55 | +4.2% | 24,800 |
| 2023/07/11 | 1,335 | 1,343 | 1,301 | 1,314 | -22 | -1.6% | 15,200 |
| 2023/07/10 | 1,356 | 1,370 | 1,336 | 1,336 | -19 | -1.4% | 20,200 |
| 2023/07/07 | 1,313 | 1,355 | 1,307 | 1,355 | +29 | +2.2% | 20,900 |
| 2023/07/06 | 1,280 | 1,328 | 1,280 | 1,326 | +31 | +2.4% | 18,000 |
| 2023/07/05 | 1,298 | 1,298 | 1,282 | 1,295 | -8 | -0.6% | 11,800 |
| 2023/07/04 | 1,298 | 1,312 | 1,298 | 1,303 | -6 | -0.5% | 10,600 |
| 2023/07/03 | 1,300 | 1,323 | 1,292 | 1,309 | +6 | +0.5% | 14,800 |
| 2023/06/30 | 1,321 | 1,322 | 1,301 | 1,303 | -18 | -1.4% | 7,200 |
| 2023/06/29 | 1,332 | 1,337 | 1,303 | 1,321 | -11 | -0.8% | 9,600 |
| 2023/06/28 | 1,339 | 1,348 | 1,323 | 1,332 | -7 | -0.5% | 7,100 |
| 2023/06/27 | 1,350 | 1,350 | 1,325 | 1,339 | ±0 | ±0% | 3,500 |
| 2023/06/26 | 1,325 | 1,339 | 1,319 | 1,339 | -5 | -0.4% | 2,700 |
| 2023/06/23 | 1,367 | 1,374 | 1,325 | 1,344 | -25 | -1.8% | 11,800 |
| 2023/06/22 | 1,382 | 1,417 | 1,369 | 1,369 | -43 | -3% | 9,500 |
| 2023/06/21 | 1,358 | 1,418 | 1,356 | 1,412 | +43 | +3.1% | 17,000 |
| 2023/06/20 | 1,384 | 1,384 | 1,358 | 1,369 | -18 | -1.3% | 13,100 |
| 2023/06/19 | 1,360 | 1,398 | 1,351 | 1,387 | +22 | +1.6% | 8,800 |
| 2023/06/16 | 1,368 | 1,379 | 1,341 | 1,365 | -13 | -0.9% | 11,600 |
| 2023/06/15 | 1,385 | 1,419 | 1,378 | 1,378 | -37 | -2.6% | 9,000 |
| 2023/06/14 | 1,435 | 1,435 | 1,385 | 1,415 | -17 | -1.2% | 9,400 |
| 2023/06/13 | 1,381 | 1,433 | 1,354 | 1,432 | +65 | +4.8% | 22,000 |
| 2023/06/12 | 1,377 | 1,377 | 1,331 | 1,367 | -20 | -1.4% | 9,700 |
| 2023/06/09 | 1,449 | 1,450 | 1,385 | 1,387 | -52 | -3.6% | 19,500 |
| 2023/06/08 | 1,380 | 1,442 | 1,380 | 1,439 | +62 | +4.5% | 20,100 |
| 2023/06/07 | 1,360 | 1,380 | 1,352 | 1,377 | +17 | +1.3% | 6,900 |
| 2023/06/06 | 1,325 | 1,379 | 1,325 | 1,360 | +12 | +0.9% | 14,800 |
| 2023/06/05 | 1,302 | 1,349 | 1,302 | 1,348 | +46 | +3.5% | 19,500 |
401～
450
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
