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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 802 | 807 | 798 | 805 | +3 | +0.4% | 17,400 |
| 2025/03/04 | 802 | 804 | 802 | 802 | ±0 | ±0% | 5,500 |
| 2025/03/03 | 807 | 808 | 798 | 802 | -5 | -0.6% | 9,300 |
| 2025/02/28 | 796 | 807 | 795 | 807 | +14 | +1.8% | 18,500 |
| 2025/02/27 | 787 | 809 | 785 | 793 | -825 | -51% | 31,900 |
| 2025/02/26 | 1,605 | 1,619 | 1,605 | 1,618 | +12 | +0.7% | 7,500 |
| 2025/02/25 | 1,600 | 1,624 | 1,600 | 1,606 | +5 | +0.3% | 8,000 |
| 2025/02/21 | 1,598 | 1,638 | 1,598 | 1,601 | ±0 | ±0% | 2,400 |
| 2025/02/20 | 1,607 | 1,630 | 1,596 | 1,601 | -6 | -0.4% | 7,500 |
| 2025/02/19 | 1,612 | 1,615 | 1,606 | 1,607 | -5 | -0.3% | 2,700 |
| 2025/02/18 | 1,642 | 1,643 | 1,605 | 1,612 | -17 | -1% | 4,200 |
| 2025/02/17 | 1,619 | 1,639 | 1,605 | 1,629 | +24 | +1.5% | 4,600 |
| 2025/02/14 | 1,623 | 1,624 | 1,605 | 1,605 | -14 | -0.9% | 2,000 |
| 2025/02/13 | 1,601 | 1,627 | 1,600 | 1,619 | +21 | +1.3% | 8,200 |
| 2025/02/12 | 1,598 | 1,607 | 1,597 | 1,598 | -2 | -0.1% | 4,000 |
| 2025/02/10 | 1,598 | 1,619 | 1,596 | 1,600 | ±0 | ±0% | 4,900 |
| 2025/02/07 | 1,604 | 1,620 | 1,596 | 1,600 | -2 | -0.1% | 4,300 |
| 2025/02/06 | 1,600 | 1,619 | 1,590 | 1,602 | ±0 | ±0% | 14,300 |
| 2025/02/05 | 1,625 | 1,625 | 1,601 | 1,602 | -10 | -0.6% | 3,600 |
| 2025/02/04 | 1,610 | 1,629 | 1,609 | 1,612 | +3 | +0.2% | 2,800 |
| 2025/02/03 | 1,603 | 1,617 | 1,603 | 1,609 | +6 | +0.4% | 3,100 |
| 2025/01/31 | 1,607 | 1,621 | 1,603 | 1,603 | -4 | -0.2% | 1,200 |
| 2025/01/30 | 1,623 | 1,626 | 1,607 | 1,607 | -6 | -0.4% | 7,600 |
| 2025/01/29 | 1,608 | 1,635 | 1,592 | 1,613 | +21 | +1.3% | 6,600 |
| 2025/01/28 | 1,616 | 1,616 | 1,581 | 1,592 | -22 | -1.4% | 6,800 |
| 2025/01/27 | 1,586 | 1,614 | 1,579 | 1,614 | +40 | +2.5% | 7,600 |
| 2025/01/24 | 1,576 | 1,586 | 1,574 | 1,574 | -2 | -0.1% | 2,700 |
| 2025/01/23 | 1,598 | 1,598 | 1,575 | 1,576 | -24 | -1.5% | 5,000 |
| 2025/01/22 | 1,596 | 1,600 | 1,578 | 1,600 | +14 | +0.9% | 4,500 |
| 2025/01/21 | 1,600 | 1,601 | 1,573 | 1,586 | -11 | -0.7% | 6,000 |
| 2025/01/20 | 1,585 | 1,600 | 1,580 | 1,597 | +15 | +0.9% | 6,500 |
| 2025/01/17 | 1,583 | 1,592 | 1,582 | 1,582 | -6 | -0.4% | 5,200 |
| 2025/01/16 | 1,622 | 1,629 | 1,583 | 1,588 | -2 | -0.1% | 14,800 |
| 2025/01/15 | 1,675 | 1,675 | 1,588 | 1,590 | +45 | +2.9% | 43,000 |
| 2025/01/14 | 1,537 | 1,550 | 1,471 | 1,545 | +11 | +0.7% | 19,000 |
| 2025/01/10 | 1,536 | 1,536 | 1,510 | 1,534 | +14 | +0.9% | 7,500 |
| 2025/01/09 | 1,533 | 1,538 | 1,517 | 1,520 | +15 | +1% | 4,800 |
| 2025/01/08 | 1,535 | 1,540 | 1,505 | 1,505 | -11 | -0.7% | 7,000 |
| 2025/01/07 | 1,508 | 1,544 | 1,499 | 1,516 | +3 | +0.2% | 6,200 |
| 2025/01/06 | 1,495 | 1,529 | 1,494 | 1,513 | +20 | +1.3% | 8,400 |
| 2024/12/30 | 1,525 | 1,542 | 1,491 | 1,493 | -7 | -0.5% | 5,800 |
| 2024/12/27 | 1,488 | 1,529 | 1,485 | 1,500 | +5 | +0.3% | 3,000 |
| 2024/12/26 | 1,493 | 1,500 | 1,481 | 1,495 | +15 | +1% | 1,300 |
| 2024/12/25 | 1,480 | 1,500 | 1,474 | 1,480 | ±0 | ±0% | 2,300 |
| 2024/12/24 | 1,514 | 1,514 | 1,469 | 1,480 | -34 | -2.2% | 4,500 |
| 2024/12/23 | 1,517 | 1,517 | 1,496 | 1,514 | -5 | -0.3% | 1,000 |
| 2024/12/20 | 1,509 | 1,519 | 1,509 | 1,519 | +10 | +0.7% | 900 |
| 2024/12/19 | 1,486 | 1,527 | 1,486 | 1,509 | -21 | -1.4% | 3,900 |
| 2024/12/18 | 1,530 | 1,542 | 1,530 | 1,530 | -1 | -0.1% | 4,000 |
| 2024/12/17 | 1,530 | 1,544 | 1,491 | 1,531 | -10 | -0.6% | 3,600 |
51～
100
件表示中 / 2786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 | 73,400円 | +12.5% | +9.2% | 2.45% | 12.43倍 | 3.91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 |
| コンヴァノ | 399,000円 | +72.8% | +298.4% | 0.00% | 51.78倍 | 9.93倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| アトラエ | 67,700円 | +10.1% | +25.2% | 4.58% | 11.85倍 | 3.44倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 要興業 | 101,500円 | +3.6% | +0.9% | 2.76% | 10.46倍 | 0.82倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| 極楽湯ＨＤ | 48,300円 | +6.5% | +94.4% | 0.00% | 13.17倍 | 4.58倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
