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 |
|---|---|---|---|---|---|---|---|
| 2025/11/14 | 1,061 | 1,072 | 1,040 | 1,046 | -12 | -1.1% | 17,500 |
| 2025/11/13 | 1,080 | 1,080 | 1,055 | 1,058 | -22 | -2% | 12,600 |
| 2025/11/12 | 1,097 | 1,109 | 1,080 | 1,080 | -17 | -1.5% | 17,000 |
| 2025/11/11 | 1,079 | 1,102 | 1,062 | 1,097 | +11 | +1% | 25,300 |
| 2025/11/10 | 1,046 | 1,091 | 1,044 | 1,086 | +35 | +3.3% | 39,800 |
| 2025/11/07 | 1,050 | 1,056 | 1,027 | 1,051 | ±0 | ±0% | 29,000 |
| 2025/11/06 | 1,073 | 1,077 | 1,051 | 1,051 | -22 | -2.1% | 38,500 |
| 2025/11/05 | 1,114 | 1,114 | 1,066 | 1,073 | -44 | -3.9% | 110,500 |
| 2025/11/04 | 1,124 | 1,128 | 1,094 | 1,117 | -18 | -1.6% | 104,400 |
| 2025/10/31 | 1,150 | 1,154 | 1,115 | 1,135 | -6 | -0.5% | 31,100 |
| 2025/10/30 | 1,126 | 1,151 | 1,100 | 1,141 | +15 | +1.3% | 42,800 |
| 2025/10/29 | 1,161 | 1,161 | 1,125 | 1,126 | -31 | -2.7% | 21,300 |
| 2025/10/28 | 1,145 | 1,159 | 1,122 | 1,157 | +12 | +1% | 24,500 |
| 2025/10/27 | 1,154 | 1,159 | 1,138 | 1,145 | +10 | +0.9% | 45,300 |
| 2025/10/24 | 1,168 | 1,176 | 1,135 | 1,135 | -22 | -1.9% | 25,900 |
| 2025/10/23 | 1,167 | 1,167 | 1,131 | 1,157 | -7 | -0.6% | 44,500 |
| 2025/10/22 | 1,150 | 1,165 | 1,141 | 1,164 | +15 | +1.3% | 11,700 |
| 2025/10/21 | 1,152 | 1,152 | 1,140 | 1,149 | +7 | +0.6% | 13,200 |
| 2025/10/20 | 1,141 | 1,175 | 1,137 | 1,142 | +1 | +0.1% | 41,400 |
| 2025/10/17 | 1,175 | 1,175 | 1,124 | 1,141 | -14 | -1.2% | 31,000 |
| 2025/10/16 | 1,154 | 1,181 | 1,140 | 1,155 | -17 | -1.5% | 57,700 |
| 2025/10/15 | 1,133 | 1,187 | 1,133 | 1,172 | +53 | +4.7% | 93,800 |
| 2025/10/14 | 1,106 | 1,134 | 1,026 | 1,119 | -30 | -2.6% | 100,400 |
| 2025/10/10 | 1,145 | 1,162 | 1,133 | 1,149 | +3 | +0.3% | 56,700 |
| 2025/10/09 | 1,139 | 1,171 | 1,132 | 1,146 | +12 | +1.1% | 24,600 |
| 2025/10/08 | 1,133 | 1,148 | 1,133 | 1,134 | +3 | +0.3% | 4,400 |
| 2025/10/07 | 1,157 | 1,157 | 1,131 | 1,131 | -18 | -1.6% | 3,900 |
| 2025/10/06 | 1,138 | 1,156 | 1,123 | 1,149 | +11 | +1% | 14,300 |
| 2025/10/03 | 1,121 | 1,147 | 1,121 | 1,138 | +16 | +1.4% | 12,000 |
| 2025/10/02 | 1,130 | 1,145 | 1,118 | 1,122 | -1 | -0.1% | 13,900 |
| 2025/10/01 | 1,142 | 1,161 | 1,107 | 1,123 | -36 | -3.1% | 35,100 |
| 2025/09/30 | 1,212 | 1,212 | 1,127 | 1,159 | -83 | -6.7% | 56,400 |
| 2025/09/29 | 1,189 | 1,250 | 1,177 | 1,242 | +62 | +5.3% | 22,000 |
| 2025/09/26 | 1,172 | 1,180 | 1,151 | 1,180 | +8 | +0.7% | 6,400 |
| 2025/09/25 | 1,154 | 1,184 | 1,143 | 1,172 | +17 | +1.5% | 7,000 |
| 2025/09/24 | 1,162 | 1,169 | 1,131 | 1,155 | +10 | +0.9% | 17,500 |
| 2025/09/22 | 1,137 | 1,164 | 1,137 | 1,145 | +8 | +0.7% | 9,300 |
| 2025/09/19 | 1,154 | 1,154 | 1,121 | 1,137 | -8 | -0.7% | 7,600 |
| 2025/09/18 | 1,121 | 1,145 | 1,118 | 1,145 | +24 | +2.1% | 9,300 |
| 2025/09/17 | 1,123 | 1,132 | 1,104 | 1,121 | -12 | -1.1% | 13,700 |
| 2025/09/16 | 1,141 | 1,142 | 1,122 | 1,133 | -2 | -0.2% | 13,500 |
| 2025/09/12 | 1,172 | 1,172 | 1,126 | 1,135 | -19 | -1.6% | 25,800 |
| 2025/09/11 | 1,147 | 1,158 | 1,137 | 1,154 | +1 | +0.1% | 15,500 |
| 2025/09/10 | 1,142 | 1,153 | 1,131 | 1,153 | +12 | +1.1% | 15,000 |
| 2025/09/09 | 1,182 | 1,182 | 1,128 | 1,141 | -41 | -3.5% | 47,200 |
| 2025/09/08 | 1,203 | 1,219 | 1,170 | 1,182 | -16 | -1.3% | 14,700 |
| 2025/09/05 | 1,180 | 1,218 | 1,180 | 1,198 | +35 | +3% | 37,000 |
| 2025/09/04 | 1,139 | 1,163 | 1,139 | 1,163 | +24 | +2.1% | 6,600 |
| 2025/09/03 | 1,148 | 1,148 | 1,126 | 1,139 | -11 | -1% | 7,900 |
| 2025/09/02 | 1,160 | 1,163 | 1,145 | 1,150 | +6 | +0.5% | 23,300 |
1～
50
件表示中 / 2908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 | 104,600円 | +12.5% | +9.2% | 1.72% | 16.79倍 | 4.76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 |
| アイ・ケイ・ケイ | 75,800円 | -1.6% | -28.5% | 3.17% | 19.83倍 | 2.14倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＩＮＦＯＲＩＣＨ | 231,000円 | +46.2% | +25.1% | 0.00% | 9.61倍 | 3.79倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ＭＳＯＬ | 133,000円 | -1.2% | - | 2.41% | 11.19倍 | 3.62倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| レント | 576,000円 | +10.0% | +8.9% | 3.65% | 8.51倍 | 1.48倍 |
|
産業用車両・機械、建機レンタルを全国展開。半導体、データセンターなど産業用途に強み |
市場注目の銘柄
チャート関連のコラム
