シンメンテ HD（6086）の株価チャート
株価
8/20
- 前日 (8/19)
- 1,029
- 始値
- 1,039
- 高値
- 1,066
- 安値
- 1,039
- 終値 +1.07%
- 1,040
- 出来高 +38.92%
- 23,200
乖離率
- 株価（5日）
移動平均値 - -0.48%
1,045 - 株価（25日）
移動平均値 - -0.67%
1,047 - 出来高（5日）
移動平均値 - +10.9%
20,920
2026/03/26～2026/08/20
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/20 | 1,039 | 1,066 | 1,039 | 1,040 | +1.07% | 23,200 | 225億3264万 | -0.67% | 14.84 | 4.34 |
| 08/19 | 1,049 | 1,054 | 1,024 | 1,029 | -1.91% | 16,700 | 222億9431万 | -1.53% | 14.68 | 4.29 |
| 08/18 | 1,051 | 1,059 | 1,041 | 1,049 | -0.1% | 17,800 | 227億2763万 | +0.38% | 14.97 | 4.38 |
| 08/17 | 1,060 | 1,067 | 1,050 | 1,050 | -0.47% | 27,200 | 227億4930万 | +0.48% | 14.98 | 4.38 |
| 08/14 | 1,063 | 1,065 | 1,045 | 1,055 | +1.05% | 19,700 | 228億5763万 | +0.86% | 15.05 | 4.4 |
| 08/13 | 1,046 | 1,065 | 1,042 | 1,044 | -0.1% | 16,700 | 226億1930万 | -0.19% | 14.9 | 4.35 |
| 08/12 | 1,063 | 1,069 | 1,045 | 1,045 | -1.51% | 42,700 | 226億4097万 | -0.19% | 14.91 | 4.36 |
| 08/10 | 1,063 | 1,087 | 1,060 | 1,061 | -0.19% | 22,700 | 229億8762万 | +1.34% | 15.14 | 4.43 |
| 08/07 | 1,072 | 1,072 | 1,060 | 1,063 | +0.57% | 1,000 | 230億3095万 | +1.63% | 15.17 | 4.43 |
| 08/06 | 1,070 | 1,082 | 1,051 | 1,057 | -1.49% | 22,700 | 229億96万 | +1.25% | 15.08 | 4.41 |
| 08/05 | 1,070 | 1,085 | 1,055 | 1,073 | +2% | 22,500 | 232億4761万 | +2.98% | 15.31 | 4.48 |
| 08/04 | 1,045 | 1,064 | 1,038 | 1,052 | +1.45% | 14,500 | 227億9263万 | +1.35% | 15.01 | 4.39 |
| 08/03 | 1,021 | 1,047 | 1,021 | 1,037 | -0.58% | 7,000 | 224億6764万 | +0.1% | 14.8 | 4.33 |
| 07/31 | 1,057 | 1,065 | 1,025 | 1,043 | -1.32% | 28,900 | 225億9763万 | +0.97% | 14.88 | 4.35 |
| 07/30 | 1,064 | 1,071 | 1,052 | 1,057 | -0.56% | 22,300 | 229億96万 | +2.52% | 15.08 | 4.41 |
| 07/29 | 1,073 | 1,081 | 1,056 | 1,063 | +0.47% | 21,100 | 230億3095万 | +3.4% | 15.17 | 4.43 |
| 07/28 | 1,037 | 1,060 | 1,037 | 1,058 | +1.83% | 11,600 | 229億2262万 | +3.22% | 15.1 | 4.41 |
| 07/27 | 1,022 | 1,049 | 1,022 | 1,039 | +1.76% | 14,800 | 225億1097万 | +1.56% | 14.82 | 4.33 |
| 07/24 | 1,061 | 1,061 | 1,021 | 1,021 | -1.35% | 18,300 | 221億2098万 | -0.1% | 14.57 | 4.26 |
| 07/23 | 1,050 | 1,050 | 1,030 | 1,035 | -0.58% | 24,600 | 224億2431万 | +1.27% | 14.77 | 4.32 |
| 07/22 | 1,043 | 1,058 | 1,035 | 1,041 | 0% | 26,400 | 225億5430万 | +1.86% | 14.85 | 4.34 |
| 07/21 | 1,087 | 1,087 | 1,031 | 1,041 | -2.07% | 24,500 | 225億5430万 | +2.06% | 14.85 | 4.34 |
| 07/17 | 1,060 | 1,076 | 1,040 | 1,063 | +1.14% | 50,000 | 230億3095万 | +4.22% | 15.17 | 4.43 |
| 07/16 | 1,000 | 1,053 | 991 | 1,051 | +5.1% | 96,800 | 227億7096万 | +3.34% | 15 | 4.38 |
| 07/15 | 997 | 1,008 | 993 | 1,000 | +0.2% | 30,500 | 216億6600万 | -1.57% | 14.27 | 4.17 |
| 07/14 | 1,050 | 1,050 | 994 | 998 | -2.16% | 21,500 | 216億2266万 | -1.87% | 14.24 | 4.16 |
| 07/13 | 1,042 | 1,056 | 1,020 | 1,020 | -2.86% | 21,100 | 220億9932万 | +0.2% | 14.55 | 4.25 |
| 07/10 | 1,083 | 1,083 | 1,045 | 1,050 | -2.14% | 24,800 | 227億4930万 | +3.24% | 14.98 | 4.38 |
| 07/09 | 1,081 | 1,086 | 1,065 | 1,073 | +0.19% | 11,300 | 232億4761万 | +5.51% | 15.31 | 4.48 |
| 07/08 | 1,067 | 1,084 | 1,056 | 1,071 | +0.85% | 23,400 | 232億428万 | +5.62% | 15.28 | 4.47 |
| 07/07 | 1,058 | 1,065 | 1,031 | 1,062 | +2.61% | 31,900 | 230億929万 | +4.73% | 15.15 | 4.43 |
| 07/06 | 1,040 | 1,041 | 1,025 | 1,035 | -0.29% | 15,600 | 224億2431万 | +1.97% | 14.77 | 4.32 |
| 07/03 | 1,024 | 1,039 | 1,023 | 1,038 | +1.37% | 12,000 | 224億8930万 | +2.17% | 14.81 | 4.33 |
| 07/02 | 1,000 | 1,036 | 1,000 | 1,024 | +2.81% | 25,800 | 221億8598万 | +0.69% | 14.61 | 4.27 |
| 07/01 | 990 | 1,001 | 990 | 996 | +1.22% | 4,800 | 215億7933万 | -2.26% | 14.21 | 4.15 |
| 06/30 | 1,003 | 1,003 | 982 | 984 | -0.4% | 14,600 | 213億1934万 | -3.72% | 14.04 | 4.1 |
| 06/29 | 986 | 1,004 | 975 | 988 | +0.61% | 19,400 | 214億600万 | -3.7% | 14.1 | 4.12 |
| 06/26 | 976 | 988 | 971 | 982 | +0.82% | 21,600 | 212億7601万 | -4.57% | 14.01 | 4.1 |
| 06/25 | 987 | 987 | 962 | 974 | -1.22% | 28,200 | 211億268万 | -5.71% | 13.9 | 4.06 |
| 06/24 | 992 | 1,005 | 986 | 986 | -1% | 34,400 | 213億6267万 | -5.01% | 14.07 | 4.11 |
| 06/23 | 997 | 1,003 | 983 | 996 | -0.99% | 31,000 | 215億7933万 | -4.51% | 14.21 | 4.15 |
| 06/22 | 1,010 | 1,010 | 976 | 1,006 | -0.69% | 27,600 | 217億9599万 | -4.01% | 14.35 | 4.2 |
| 06/19 | 1,021 | 1,023 | 997 | 1,013 | -0.98% | 34,200 | 219億4765万 | -3.71% | 14.45 | 4.23 |
| 06/18 | 1,023 | 1,031 | 1,010 | 1,023 | -0.49% | 14,500 | 221億6431万 | -3.13% | 14.6 | 4.27 |
| 06/17 | 1,033 | 1,035 | 1,012 | 1,028 | +1.98% | 8,200 | 222億7264万 | -2.84% | 14.67 | 4.29 |
| 06/16 | 1,035 | 1,035 | 999 | 1,008 | -1.56% | 12,400 | 218億3932万 | -4.91% | 14.38 | 4.2 |
| 06/15 | 1,002 | 1,027 | 1,001 | 1,024 | +2.61% | 12,500 | 221億8598万 | -3.76% | 14.61 | 4.27 |
| 06/12 | 1,015 | 1,030 | 993 | 998 | -1.29% | 18,900 | 216億2266万 | -6.38% | 14.24 | 4.16 |
| 06/11 | 1,029 | 1,029 | 996 | 1,011 | -1.75% | 21,700 | 219億432万 | -5.43% | 14.42 | 4.22 |
| 06/10 | 1,037 | 1,047 | 1,024 | 1,029 | -0.19% | 23,700 | 222億9431万 | -4.19% | 14.68 | 4.29 |
| 06/09 | 1,010 | 1,034 | 1,010 | 1,031 | +2.59% | 36,300 | 223億3764万 | -4% | 14.71 | 4.3 |
| 06/08 | 1,010 | 1,028 | 1,002 | 1,005 | -2.43% | 19,700 | 217億7433万 | -6.42% | 14.34 | 4.19 |
| 06/05 | 1,015 | 1,045 | 1,015 | 1,030 | +0.98% | 15,900 | 223億1598万 | -4.19% | 14.7 | 4.3 |
| 06/04 | 1,041 | 1,043 | 1,020 | 1,020 | -3.23% | 16,500 | 220億9932万 | -5.12% | 14.55 | 4.25 |
| 06/03 | 1,097 | 1,097 | 1,041 | 1,054 | -2.41% | 19,300 | 228億3596万 | -1.77% | 15.04 | 4.4 |
| 06/02 | 1,070 | 1,092 | 1,055 | 1,080 | +0.28% | 26,900 | 233億9928万 | +0.84% | 15.41 | 4.5 |
| 06/01 | 1,061 | 1,086 | 1,055 | 1,077 | +1.99% | 13,800 | 233億3428万 | +0.94% | 15.37 | 4.49 |
| 05/29 | 1,070 | 1,091 | 1,053 | 1,056 | -0.75% | 21,600 | 228億7929万 | -0.75% | 15.07 | 4.41 |
| 05/28 | 1,100 | 1,100 | 1,055 | 1,064 | -2.56% | 20,100 | 230億5262万 | +0.28% | 15.18 | 4.44 |
| 05/27 | 1,107 | 1,115 | 1,088 | 1,092 | +1.39% | 18,600 | 236億5927万 | +3.21% | 15.58 | 4.56 |
| 05/26 | 1,065 | 1,096 | 1,060 | 1,077 | +1.6% | 20,500 | 233億3428万 | +2.09% | 15.37 | 4.49 |
| 05/25 | 1,070 | 1,096 | 1,060 | 1,060 | -1.76% | 23,800 | 229億6596万 | +0.76% | 15.12 | 4.42 |
| 05/22 | 1,117 | 1,117 | 1,070 | 1,079 | -3.05% | 17,900 | 233億7761万 | +2.66% | 15.4 | 4.5 |
| 05/21 | 1,130 | 1,130 | 1,105 | 1,113 | +0.27% | 27,000 | 241億1425万 | +6% | 15.88 | 4.64 |
| 05/20 | 1,128 | 1,129 | 1,092 | 1,110 | -0.89% | 23,500 | 240億4926万 | +5.92% | 15.84 | 4.63 |
| 05/19 | 1,104 | 1,124 | 1,085 | 1,120 | +1.36% | 19,400 | 242億6592万 | +7.07% | 15.98 | 4.67 |
| 05/18 | 1,097 | 1,118 | 1,084 | 1,105 | -1.07% | 27,800 | 239億4093万 | +5.94% | 15.77 | 4.61 |
| 05/15 | 1,078 | 1,125 | 1,078 | 1,117 | +4.98% | 47,400 | 242億92万 | +7.4% | 15.94 | 4.66 |
| 05/14 | 1,100 | 1,100 | 1,057 | 1,064 | -2.12% | 27,700 | 230億5262万 | +2.5% | 15.18 | 4.44 |
| 05/13 | 1,100 | 1,119 | 1,085 | 1,087 | -0.18% | 31,900 | 235億5094万 | +4.62% | 15.51 | 4.54 |
| 05/12 | 1,091 | 1,097 | 1,078 | 1,089 | -0.18% | 30,500 | 235億9427万 | +5.01% | 15.54 | 4.54 |
| 05/11 | 1,100 | 1,100 | 1,082 | 1,091 | +1.68% | 29,100 | 236億3760万 | +5.31% | 15.57 | 4.55 |
| 05/08 | 1,128 | 1,136 | 1,062 | 1,073 | -3.94% | 53,800 | 232億4761万 | +3.77% | 15.31 | 4.48 |
| 05/07 | 1,065 | 1,128 | 1,055 | 1,117 | +7.92% | 73,500 | 242億92万 | +8.34% | 15.94 | 4.66 |
| 05/01 | 1,025 | 1,049 | 1,014 | 1,035 | +0.98% | 21,400 | 224億2431万 | +0.58% | 14.77 | 4.32 |
| 04/30 | 1,050 | 1,051 | 1,024 | 1,025 | -1.73% | 32,600 | 222億765万 | -0.39% | 14.62 | 4.28 |
| 04/28 | 1,016 | 1,050 | 1,011 | 1,043 | +2.66% | 36,400 | 225億9763万 | +1.16% | 14.88 | 4.35 |
| 04/27 | 988 | 1,041 | 985 | 1,016 | +3.67% | 36,000 | 220億1265万 | -1.55% | 14.5 | 4.24 |
| 04/24 | 993 | 997 | 975 | 980 | -1.31% | 31,000 | 212億3268万 | -5.13% | 13.98 | 4.09 |
| 04/23 | 990 | 994 | 974 | 993 | +0.2% | 22,200 | 215億1433万 | -4.34% | 14.17 | 4.14 |
| 04/22 | 990 | 1,006 | 986 | 991 | 0% | 45,600 | 214億7100万 | -4.99% | 14.14 | 4.13 |
| 04/21 | 996 | 1,003 | 980 | 991 | +0.51% | 45,500 | 214億7100万 | -5.44% | 14.14 | 4.13 |
| 04/20 | 1,014 | 1,014 | 977 | 986 | -2.09% | 40,900 | 213億6267万 | -6.36% | 14.07 | 4.11 |
| 04/17 | 1,013 | 1,031 | 1,006 | 1,007 | +0.5% | 28,200 | 218億1766万 | -5% | 14.37 | 4.2 |
| 04/16 | 1,009 | 1,015 | 992 | 1,002 | +0.7% | 60,300 | 217億933万 | -6.09% | 14.3 | 4.18 |
| 04/15 | 1,045 | 1,048 | 995 | 995 | -4.42% | 73,400 | 215億5767万 | -7.44% | 14.2 | 4.15 |
| 04/14 | 1,050 | 1,053 | 1,040 | 1,041 | -2.25% | 36,300 | 225億5430万 | -3.97% | 14.85 | 4.34 |
| 04/13 | 1,037 | 1,069 | 1,037 | 1,065 | +0.66% | 30,900 | 230億7429万 | -2.29% | 15.2 | 4.44 |
| 04/10 | 1,050 | 1,063 | 1,039 | 1,058 | +0.47% | 20,300 | 229億2262万 | -3.47% | 15.1 | 4.41 |
| 04/09 | 1,050 | 1,068 | 1,048 | 1,053 | +0.96% | 38,400 | 228億1429万 | -4.36% | 15.02 | 4.39 |
| 04/08 | 1,073 | 1,073 | 1,037 | 1,043 | 0% | 26,800 | 225億9763万 | -5.61% | 14.88 | 4.35 |
| 04/07 | 1,050 | 1,050 | 1,017 | 1,043 | -1.42% | 19,300 | 225億9763万 | -6.04% | 14.88 | 4.35 |
| 04/06 | 1,085 | 1,093 | 1,050 | 1,058 | -2.94% | 46,300 | 229億2262万 | -5.28% | 15.1 | 4.41 |
| 04/03 | 1,051 | 1,108 | 1,051 | 1,090 | +3.81% | 28,900 | 236億1594万 | -3.11% | 15.55 | 4.55 |
| 04/02 | 1,069 | 1,069 | 1,013 | 1,050 | -0.66% | 108,300 | 227億4930万 | -7.16% | 14.98 | 4.38 |
| 04/01 | 1,029 | 1,061 | 1,025 | 1,057 | +2.52% | 27,600 | 229億96万 | -7.28% | 15.08 | 4.41 |
| 03/31 | 1,006 | 1,039 | 1,006 | 1,031 | +2.59% | 18,500 | 223億3764万 | -10.27% | 14.71 | 4.3 |
| 03/30 | 1,035 | 1,035 | 990 | 1,005 | -5.28% | 74,100 | 217億7433万 | -13.14% | 14.34 | 4.19 |
| 03/27 | 1,070 | 1,079 | 1,041 | 1,061 | +1.73% | 13,300 | 229億8762万 | -9.01% | 15.14 | 4.43 |
| 03/26 | 1,080 | 1,080 | 1,040 | 1,043 | -3.69% | 21,900 | 225億9763万 | -11.08% | 14.88 | 4.35 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 2月期 | 208 2,490 12/19 | 88 1,051 2/4 | 20,108,400 1,675,700 12/19 | 31億5333万 | 17億8911万 | +0.79% 3/11 | -39.93% 2/4 |
| 2015年 2月期 | 136 1,635 6/23 | 70 840 2/17 836 2/16 | 3,860,400 321,700 4/10 | 28億2871万 | 14億5328万 | +34.03% 6/23 | -18.98% 10/21 |
| 2016年 2月期 | 129 1,548 2/2 | 72 866 3/5 860 3/4 | 1,488,000 124,000 1/15 | 26億7819万 | 14億9826万 | +22.57% 7/15 | -13.09% 8/25 |
| 2017年 2月期 | 231 2,769 2/20 | 85 1,023 4/6 | 4,408,800 367,400 2/20 | 49億306万 | 18億1142万 | +39.99% 2/20 | -10.59% 6/24 |
| 2018年 2月期 | 647 2,588 1/9 | 143 1,720 4/13 | 1,018,800 254,700 1/16 | 138億8125万 | 30億6727万 | +40.4% 1/9 | -15.95% 11/15 |
| 2019年 2月期 | 788 3,150 4/18 | 425 1,701 12/26 | 392,000 98,000 1/16 | 169億3723万 | 91億5325万 | +23.94% 7/19 | -27.16% 12/26 |
| 2020年 2月期 | 851 3,405 1/16 | 322 1,288 8/28 | 1,897,200 474,300 1/16 | 183億3286万 | 69億3472万 | +40.3% 1/16 | -41.01% 3/19 |
| 2021年 2月期 | 639 1,278 5/11 | 291 581 3/19 | 671,800 335,900 4/27 | 138億4457万 | 62億7933万 | +44.21% 5/8 | -18.5% 6/15 |
| 2022年 2月期 | 760 1,519 10/29 1,519 10/28 | 382 763 3/5 | 770,400 385,200 4/6 | 164億5532万 | 82億6557万 | +21.36% 7/27 | -22.55% 1/28 |
| 2023年 2月期 | 799 1,597 2/22 | 430 860 3/9 | 373,400 186,700 11/22 | 173億30万 | 93億1638万 | +13.98% 4/5 | -9.81% 11/2 |
| 2024年 2月期 | 887 1,774 10/20 | 571 1,142 8/3 | 236,600 118,300 7/20 | 192億1774万 | 123億7128万 | +19.7% 9/19 | -10.5% 11/16 |
| 2025年 2月期 | 838 1,675 1/15 | 640 1,280 8/5 | 86,400 43,200 4/12 | 181億4527万 | 138億6624万 | +7.26% 7/17 | -11.47% 4/4 |
| 2026年 2月期 | 1,290 2/25 | 651 4/7 | 196,100 5/2 | 279億4914万 | 141億456万 | +28.43% 7/25 | -13.15% 3/30 |
| 最新 | 1,040 2026/8/20 | 23,200 | 225億3264万 | -0.67% 1,047 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -48%（0.52倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 290%（3.9倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 81%（1.81倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/08/20 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
70円（2015/02/16） - 1393%（14.93倍）
1,040円（8/20）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
