6086 シンメンテ HD

6086
2024/09/18
時価
170億円
PER 予
17.89倍
2014年以降
10.13-52.33倍
(2014-2024年)
PBR
4.39倍
2014年以降
1.63-7.77倍
(2014-2024年)
配当 予
1.78%
ROE 予
24.53%
ROA 予
10.64%
資料
Link
CSV,JSON

時価総額

2014年2月28日
19億4117万
2015年2月27日
15億5709万
2016年2月29日
21億2484万
2017年2月28日
36億7623万
2018年2月28日
120億7016万
2019年2月28日
113億4605万
2020年2月28日
111億280万
2021年2月26日
92億1096万
2022年2月28日
92億8562万
2023年2月28日
147億7881万
2024年2月29日
145億9572万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,6211,6261,5751,575-2.23%4,600170億6197万+1.94%17.894.39
09/171,6501,6501,6101,611-1.41%5,300174億5196万+4.54%18.34.49
09/131,5941,6371,5851,634+2.13%6,400177億112万+6.59%18.564.55
09/121,5771,6001,5721,600+1.46%8,400173億3280万+4.85%18.184.46
09/111,5701,5791,5701,577-0.06%1,700170億8364万+3.96%17.914.39
09/101,5801,5801,5391,578-0.13%1,400170億9447万+4.57%17.934.4
09/091,5501,5801,5151,580+0.96%8,400171億1614万+5.47%17.954.4
09/061,5651,5651,5381,565+2.56%11,000169億5364万+4.89%17.784.36
09/051,5281,5691,5211,526-0.46%2,400165億3115万+2.55%17.334.25
09/041,5311,6101,5301,533-1.73%4,800166億698万+3.16%17.414.27
09/031,5511,5601,5321,560+0.71%4,700168億9948万+5.12%17.724.35
09/021,5051,5511,5001,549+1.97%6,900167億8031万+4.59%17.64.32
08/301,5011,5271,5011,519+0.53%2,600164億5532万+2.77%17.264.23
08/291,5231,5381,5111,511-1.76%2,300163億6866万+2.37%17.164.21
08/281,5301,5381,5071,538+1.12%2,200166億6115万+4.41%17.474.29
08/271,5451,5501,5191,521-0.65%2,900164億7699万+3.47%17.284.24
08/261,4781,5311,4781,531+2.2%3,000165億8532万+4.29%17.394.27
08/231,5121,5141,4891,498-0.93%4,700162億2783万+2.25%17.024.17
08/221,5241,5241,5041,512-0.85%5,000163億7949万+3.28%17.184.21
08/211,5411,5411,5101,525-1.49%1,500165億2032万+4.38%17.324.25
08/201,5491,5501,5221,5480%3,600167億6948万+6.1%17.584.31
08/191,5251,5491,4891,548+1.51%11,500167億6948万+6.54%17.584.31
08/161,4901,5251,4871,525+3.25%9,200165億2032万+5.39%17.324.25
08/151,4831,4851,4681,477-0.2%2,600160億34万+2.43%16.784.12
08/141,4751,4841,4481,480+0.34%4,700160億3284万+2.85%16.814.12
08/131,4211,4751,4021,475+3.8%7,800159億7867万+2.79%16.764.11
08/091,4181,4491,4011,421-1.86%2,600153億9369万-0.63%16.143.96
08/081,4021,4481,4011,448+4.47%3,800156億8618万+1.54%16.454.03
08/071,3731,3991,3241,386+0.95%6,200150億1453万-2.53%15.743.86
08/061,4301,4761,3731,373+4.81%20,700148億7370万-3.31%15.63.83
08/051,3901,4311,2801,310-7.22%19,400141億9123万-7.62%14.883.65
08/021,4591,4681,4081,412-4.34%15,300152億9619万-0.42%16.043.93
08/011,4811,4821,4411,476-0.47%3,300159億8950万+4.31%16.774.11
07/311,4871,4871,4701,483-0.2%10,400160億6533万+5.18%16.854.13
07/301,4761,4861,4691,486+0.68%2,400160億9783万+5.77%16.884.14
07/291,4811,4891,4751,476+0.48%8,400159億8950万+5.43%16.774.11
07/261,4591,4811,4581,469+0.62%12,100159億1367万+5.38%16.694.09
07/251,4551,4651,4401,460+0.55%5,600158億1618万+5.11%16.594.07
07/241,4661,4661,4521,452-0.95%2,200157億2951万+4.91%16.494.05
07/231,4671,4671,4651,466-0.07%1,300158億8117万+6.31%16.654.08
07/221,4551,4671,4221,467+0.69%5,800158億9201万+6.69%16.664.09
07/191,4661,4681,4351,457-0.07%3,200157億8368万+6.35%16.554.06
07/181,4591,4681,4541,458-0.07%1,700157億9451万+6.81%16.564.06
07/171,4521,4691,4521,459+0.55%4,200158億534万+7.28%16.574.07
07/161,4521,4671,4391,451+2.91%14,500157億1868万+7.08%16.484.04
07/121,3751,4111,3751,410+1.44%7,800152億7453万+4.37%16.023.93
07/111,4001,4131,3841,390-0.71%1,600150億5787万+3.12%15.793.87
07/101,4101,4141,3801,400-0.71%2,100151億6620万+4.01%15.93.9
07/091,3731,4191,3501,410+2.1%8,900152億7453万+4.91%16.023.93
07/081,3351,3891,3311,381+2.98%6,900149億6037万+2.98%15.693.85
07/051,3311,3411,3311,3410%1,100145億2705万+0.07%15.233.74
07/041,3431,3431,3391,341+0.07%3,000145億2705万+0.15%15.233.74
07/031,3201,3401,3071,340+1.52%16,500145億1622万0%15.223.73
07/021,3251,3251,3201,320-0.38%1,100142億9956万-1.49%14.993.68
07/011,3251,3271,3191,3250%5,200143億5372万-1.27%15.053.69
06/281,3331,3381,3201,325-1.05%18,400143億5372万-1.34%15.053.69
06/271,3491,3501,3181,339-0.74%31,800145億538万-0.37%15.213.73
06/261,3691,3691,3411,349-0.88%5,500146億1371万+0.22%15.323.76
06/251,3431,3651,3421,361+1.26%7,500147億4371万+1.04%15.463.79
06/241,3311,3441,3311,344-0.07%1,000145億5955万-0.37%15.273.74
06/211,3451,3451,3451,345+0.37%200145億7038万-0.37%15.283.75
06/201,3211,3401,3211,340+1.44%2,200145億1622万-0.81%15.223.73
06/191,3381,3451,3211,321-1.27%4,100143億1039万-2.29%15.013.68
06/181,3651,3651,3231,338-1.55%3,600144億9455万-1.04%15.23.73
06/171,3321,3591,3321,359+1.49%1,900147億2204万+0.52%15.443.79
06/141,3091,3391,3091,3390%7,800145億538万-0.89%15.213.73
06/131,3391,3391,3381,3390%1,300145億538万-0.96%15.213.73
06/121,3261,3541,3261,339+0.3%2,800145億538万-0.96%15.213.73
06/111,3301,3471,3241,335-0.22%16,900144億6205万-1.33%15.173.72
06/101,3331,3471,3261,338+0.3%9,000144億9455万-1.18%15.23.73
06/071,3311,3451,3271,334-0.07%7,700144億5122万-1.48%15.153.72
06/061,3571,3571,3351,335-1.11%900144億6205万-1.48%15.173.72
06/051,3501,3631,3381,350-0.37%2,800146億2455万-0.44%15.343.76
06/041,3351,3841,3301,355+0.67%13,400146億7871万+0.07%15.393.78
06/031,3301,3591,3301,346+1.2%2,300145億8121万-0.52%15.293.75
05/311,3391,3491,3301,330-1.48%3,100144億789万-1.63%15.113.71
05/301,3291,3501,3271,3500%5,500146億2455万-0.07%15.343.76
05/291,3661,3661,3261,350-1.1%5,100146億2455万0%15.343.76
05/281,3511,3651,3311,365+1.34%3,300147億8704万+1.26%15.513.8
05/271,3791,3791,3401,347-1.25%3,800145億9205万-0.07%15.33.75
05/241,3611,3931,3371,364-1.16%5,300147億7621万+1.19%15.493.8
05/231,3811,3811,3671,380-0.07%2,200149億4954万+2.45%15.683.85
05/221,3961,3961,3751,381-1.36%2,300149億6037万+2.45%15.693.85
05/211,3841,4001,3791,400+2.34%6,700151億6620万+3.93%15.93.9
05/201,3811,3891,3641,368-1.16%2,100148億1954万+1.56%15.543.81
05/171,3411,3841,3251,384+2.44%7,300149億9287万+2.59%15.723.86
05/161,3441,3511,3221,351+1.96%800146億3538万0%15.353.76
05/151,3551,3571,3221,325-1.12%9,100143億5372万-2.14%15.053.69
05/141,3401,3501,3401,3400%600145億1622万-1.4%15.223.73
05/131,3591,3591,3201,340-0.52%4,000145億1622万-1.69%15.223.73
05/101,3541,3551,3371,347-0.81%7,600145億9205万-1.46%15.33.75
05/091,3531,3581,3121,358+0.37%7,900147億1121万-0.95%15.433.78
05/081,3531,3751,3321,3530%21,300146億5704万-1.46%15.373.77
05/071,3501,3651,3311,353+0.37%6,200146億5704万-1.67%15.373.77
05/021,3531,3591,3001,348-0.37%13,400146億288万-2.25%15.313.76
05/011,3521,3801,3521,353-1.31%6,600146億5704万-2.1%15.373.77
04/301,3621,3761,3461,371+5.3%9,600148億5204万-0.94%15.573.82
04/261,3011,3251,2971,302-0.53%6,600141億456万-6.06%14.793.63
04/251,3281,3281,3091,309-1.43%900141億8039万-5.96%14.873.65
04/241,3071,3451,3011,328+1.68%8,800143億8622万-5.01%15.093.7

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2014年
2月期
415
2,490
12/19
175
1,051
2/4
10,054,200
1,675,700
12/19
31億5333万17億8911万19億4117万
2/28
2015年
2月期
273
1,635
6/23
139
836
2/16
1,930,200
321,700
4/10
28億2871万14億4636万15億5709万
2/27
2016年
2月期
258
1,548
2/2
143
860
3/4
744,000
124,000
1/15
26億7819万14億8788万21億2484万
2/29
2017年
2月期
462
2,769
2/20
171
1,023
4/6
2,204,400
367,400
2/20
49億306万18億1142万36億7623万
2/28
2018年
2月期
1,294
2,588
1/9
287
1,720
4/13
509,400
254,700
1/16
138億8125万30億6727万120億7016万
2/28
2019年
2月期
1,575
3,150
4/18
851
1,701
12/26
196,000
98,000
1/16
169億3723万91億5325万113億4605万
2/28
2020年
2月期
1,703
3,405
1/16
644
1,288
8/28
948,600
474,300
1/16
183億3286万69億3472万111億280万
2/28
2021年
2月期
1,278
5/11
581
3/19
335,900
4/27
138億4457万62億7933万92億1096万
2/26
2022年
2月期
1,519
10/29

10/28
763
3/5
385,200
4/6
164億5532万82億6557万92億8562万
2/28
2023年
2月期
1,597
2/22
860
3/9
186,700
11/22
173億30万93億1638万147億7881万
2/28
2024年
2月期
1,774
10/20
1,142
8/3
118,300
7/20
192億1774万123億7128万145億9572万
2/29
最新1,575
2024/9/18
4,600170億6197万