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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,119 | 1,162 | 1,111 | 1,162 | +39 | +3.5% | 13,300 |
| 2025/08/21 | 1,142 | 1,148 | 1,120 | 1,123 | -23 | -2% | 14,000 |
| 2025/08/20 | 1,140 | 1,157 | 1,132 | 1,146 | +5 | +0.4% | 10,100 |
| 2025/08/19 | 1,140 | 1,154 | 1,140 | 1,141 | -1 | -0.1% | 18,400 |
| 2025/08/18 | 1,150 | 1,165 | 1,139 | 1,142 | -8 | -0.7% | 14,900 |
| 2025/08/15 | 1,126 | 1,188 | 1,126 | 1,150 | +24 | +2.1% | 43,000 |
| 2025/08/14 | 1,120 | 1,132 | 1,118 | 1,126 | +12 | +1.1% | 8,300 |
| 2025/08/13 | 1,120 | 1,126 | 1,101 | 1,114 | -9 | -0.8% | 15,200 |
| 2025/08/12 | 1,129 | 1,138 | 1,123 | 1,123 | -8 | -0.7% | 11,500 |
| 2025/08/08 | 1,122 | 1,155 | 1,122 | 1,131 | +19 | +1.7% | 24,600 |
| 2025/08/07 | 1,151 | 1,161 | 1,111 | 1,112 | -39 | -3.4% | 10,400 |
| 2025/08/06 | 1,123 | 1,156 | 1,123 | 1,151 | +33 | +3% | 13,200 |
| 2025/08/05 | 1,145 | 1,162 | 1,118 | 1,118 | -22 | -1.9% | 9,500 |
| 2025/08/04 | 1,124 | 1,153 | 1,124 | 1,140 | -11 | -1% | 15,000 |
| 2025/08/01 | 1,145 | 1,164 | 1,121 | 1,151 | +22 | +1.9% | 24,500 |
| 2025/07/31 | 1,146 | 1,162 | 1,105 | 1,129 | -17 | -1.5% | 35,000 |
| 2025/07/30 | 1,165 | 1,170 | 1,112 | 1,146 | -28 | -2.4% | 45,200 |
| 2025/07/29 | 1,221 | 1,228 | 1,173 | 1,174 | -54 | -4.4% | 35,200 |
| 2025/07/28 | 1,241 | 1,274 | 1,169 | 1,228 | -51 | -4% | 74,200 |
| 2025/07/25 | 1,166 | 1,279 | 1,166 | 1,279 | +113 | +9.7% | 50,200 |
| 2025/07/24 | 1,180 | 1,180 | 1,134 | 1,166 | -14 | -1.2% | 26,300 |
| 2025/07/23 | 1,158 | 1,195 | 1,143 | 1,180 | +19 | +1.6% | 19,100 |
| 2025/07/22 | 1,157 | 1,199 | 1,111 | 1,161 | +3 | +0.3% | 58,200 |
| 2025/07/18 | 1,151 | 1,166 | 1,132 | 1,158 | +29 | +2.6% | 36,900 |
| 2025/07/17 | 1,072 | 1,134 | 1,051 | 1,129 | +57 | +5.3% | 47,100 |
| 2025/07/16 | 1,009 | 1,073 | 1,009 | 1,072 | +42 | +4.1% | 42,900 |
| 2025/07/15 | 989 | 1,107 | 970 | 1,030 | +73 | +7.6% | 163,700 |
| 2025/07/14 | 950 | 967 | 950 | 957 | +11 | +1.2% | 23,200 |
| 2025/07/11 | 954 | 956 | 935 | 946 | -5 | -0.5% | 12,900 |
| 2025/07/10 | 940 | 951 | 927 | 951 | +11 | +1.2% | 29,000 |
| 2025/07/09 | 937 | 945 | 929 | 940 | +10 | +1.1% | 6,400 |
| 2025/07/08 | 960 | 960 | 930 | 930 | -15 | -1.6% | 6,100 |
| 2025/07/07 | 910 | 951 | 906 | 945 | +50 | +5.6% | 22,600 |
| 2025/07/04 | 864 | 904 | 860 | 895 | +26 | +3% | 9,500 |
| 2025/07/03 | 884 | 884 | 869 | 869 | -21 | -2.4% | 5,400 |
| 2025/07/02 | 882 | 917 | 862 | 890 | -7 | -0.8% | 23,300 |
| 2025/07/01 | 900 | 915 | 897 | 897 | -8 | -0.9% | 9,000 |
| 2025/06/30 | 905 | 918 | 891 | 905 | -14 | -1.5% | 11,600 |
| 2025/06/27 | 953 | 953 | 912 | 919 | -34 | -3.6% | 13,000 |
| 2025/06/26 | 963 | 963 | 944 | 953 | ±0 | ±0% | 6,600 |
| 2025/06/25 | 960 | 960 | 932 | 953 | +4 | +0.4% | 12,700 |
| 2025/06/24 | 957 | 957 | 925 | 949 | +19 | +2% | 23,900 |
| 2025/06/23 | 900 | 930 | 895 | 930 | +37 | +4.1% | 14,100 |
| 2025/06/20 | 884 | 918 | 884 | 893 | +22 | +2.5% | 15,100 |
| 2025/06/19 | 873 | 879 | 862 | 871 | -3 | -0.3% | 4,200 |
| 2025/06/18 | 894 | 899 | 861 | 874 | -20 | -2.2% | 9,900 |
| 2025/06/17 | 900 | 910 | 884 | 894 | -4 | -0.4% | 9,000 |
| 2025/06/16 | 891 | 908 | 881 | 898 | +6 | +0.7% | 7,200 |
| 2025/06/13 | 903 | 913 | 875 | 892 | +4 | +0.5% | 14,700 |
| 2025/06/12 | 866 | 910 | 860 | 888 | +22 | +2.5% | 27,100 |
1～
50
件表示中 / 2852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 | 116,200円 | +12.5% | +9.2% | 1.55% | 18.90倍 | 6.26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 |
| ナック | 54,800円 | +3.7% | -3.9% | 4.01% | 12.07倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 学究社 | 230,000円 | +5.0% | +10.8% | 4.48% | 12.58倍 | 3.41倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| 令和ＡＨ | 65,500円 | +12.8% | +10.2% | 3.89% | 22.01倍 | 7.92倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ＭＳ－Ｊａｐａｎ | 99,200円 | +10.1% | +5.1% | 5.65% | 23.24倍 | 2.55倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
市場注目の銘柄
チャート関連のコラム
